(Login BolsaPT & Canal Forex) |
|
 Amgen Inc. - [Ticker: AMGN] |     | | Última Trade | 202,370 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,950 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 175,890 x 300 - 175,990 x 200 | EPS | 0,00 | | Abertura | 199,780 | PER | 0,00% | | Máximo | 204,000 | Pagamento Dividendo | | | Mínimo | 199,530 | Data Ex-Dividendo | | | Fecho Anterior | 201,420 | Yield | | | Volume | 1.836.703 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para AMGN de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-08 | 00:00:00 | 68,93 | 70,00 | 68,79 | 69,99 | 8.573.000 | | 2003-07-09 | 00:00:00 | 69,85 | 70,40 | 69,43 | 69,95 | 9.474.200 | | 2003-07-10 | 00:00:00 | 69,21 | 70,08 | 69,18 | 69,51 | 6.418.400 | | 2003-07-11 | 00:00:00 | 69,99 | 70,45 | 69,50 | 69,80 | 6.070.600 | | 2003-07-14 | 00:00:00 | 70,10 | 71,25 | 70,05 | 70,49 | 8.096.700 | | 2003-07-15 | 00:00:00 | 71,10 | 72,37 | 71,00 | 71,54 | 12.472.900 | | 2003-07-16 | 00:00:00 | 71,71 | 72,00 | 70,32 | 71,38 | 7.013.100 | | 2003-07-17 | 00:00:00 | 71,06 | 72,00 | 70,35 | 70,72 | 8.358.400 | | 2003-07-18 | 00:00:00 | 70,90 | 71,05 | 70,27 | 70,77 | 7.038.900 | | 2003-07-21 | 00:00:00 | 70,44 | 70,49 | 68,50 | 69,08 | 9.111.400 | | 2003-07-22 | 00:00:00 | 69,51 | 70,22 | 68,63 | 68,93 | 11.158.000 | | 2003-07-23 | 00:00:00 | 70,55 | 70,56 | 68,51 | 69,72 | 12.696.900 | | 2003-07-24 | 00:00:00 | 70,04 | 70,38 | 68,22 | 68,30 | 8.797.900 | | 2003-07-25 | 00:00:00 | 68,62 | 68,84 | 67,63 | 68,71 | 9.158.400 | | 2003-07-28 | 00:00:00 | 69,00 | 70,12 | 68,49 | 69,89 | 7.095.400 | | 2003-07-29 | 00:00:00 | 69,99 | 70,10 | 68,27 | 69,29 | 8.150.400 | | 2003-07-30 | 00:00:00 | 69,44 | 69,73 | 68,70 | 69,64 | 7.165.200 | | 2003-07-31 | 00:00:00 | 70,00 | 70,90 | 69,31 | 69,43 | 10.441.300 | | 2003-08-01 | 00:00:00 | 69,33 | 69,45 | 68,21 | 68,25 | 6.140.000 | | 2003-08-04 | 00:00:00 | 68,02 | 69,10 | 66,85 | 68,16 | 8.315.100 | | 2003-08-05 | 00:00:00 | 68,22 | 68,52 | 66,12 | 66,17 | 7.050.000 | | 2003-08-06 | 00:00:00 | 66,16 | 67,08 | 65,01 | 66,07 | 11.698.400 | | 2003-08-07 | 00:00:00 | 65,89 | 67,10 | 65,82 | 67,02 | 7.997.200 | | 2003-08-08 | 00:00:00 | 67,10 | 68,00 | 66,80 | 66,82 | 5.934.200 | | 2003-08-11 | 00:00:00 | 66,56 | 67,83 | 66,36 | 67,51 | 5.107.300 | | 2003-08-12 | 00:00:00 | 67,66 | 69,18 | 67,63 | 69,05 | 6.964.300 | | 2003-08-13 | 00:00:00 | 69,19 | 69,50 | 67,65 | 68,04 | 6.938.300 | | 2003-08-14 | 00:00:00 | 68,15 | 68,65 | 67,48 | 68,58 | 5.303.600 | | 2003-08-15 | 00:00:00 | 68,70 | 69,09 | 68,33 | 68,70 | 2.412.300 | | 2003-08-18 | 00:00:00 | 68,95 | 69,82 | 68,60 | 69,51 | 4.279.300 | | 2003-08-19 | 00:00:00 | 69,54 | 69,64 | 68,01 | 68,32 | 6.542.700 | | 2003-08-20 | 00:00:00 | 67,92 | 68,90 | 67,89 | 68,61 | 4.889.300 | | 2003-08-21 | 00:00:00 | 68,74 | 69,38 | 68,54 | 68,70 | 6.426.000 | | 2003-08-22 | 00:00:00 | 68,96 | 69,28 | 66,43 | 66,48 | 10.071.800 | | 2003-08-25 | 00:00:00 | 66,46 | 66,92 | 65,75 | 66,20 | 5.543.900 | | 2003-08-26 | 00:00:00 | 65,90 | 66,02 | 64,55 | 65,53 | 8.403.800 | | 2003-08-27 | 00:00:00 | 65,68 | 66,00 | 65,02 | 65,73 | 7.313.000 | | 2003-08-28 | 00:00:00 | 66,00 | 66,33 | 64,79 | 66,28 | 7.508.100 | | 2003-08-29 | 00:00:00 | 65,91 | 66,36 | 65,71 | 65,94 | 4.782.900 | | 2003-09-02 | 00:00:00 | 65,91 | 67,84 | 65,60 | 67,84 | 8.774.300 | | 2003-09-03 | 00:00:00 | 68,08 | 68,25 | 66,14 | 66,31 | 9.027.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
