(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-09-03 | 00:00:00 | 68,08 | 68,25 | 66,14 | 66,31 | 9.027.200 | 2003-09-04 | 00:00:00 | 66,27 | 67,40 | 66,10 | 67,14 | 6.499.200 | 2003-09-05 | 00:00:00 | 66,93 | 67,81 | 66,79 | 67,28 | 7.102.500 | 2003-09-08 | 00:00:00 | 67,33 | 68,76 | 67,20 | 68,20 | 8.401.600 | 2003-09-09 | 00:00:00 | 68,05 | 68,42 | 67,20 | 67,42 | 7.783.300 | 2003-09-10 | 00:00:00 | 67,25 | 68,14 | 66,88 | 66,99 | 7.321.700 | 2003-09-11 | 00:00:00 | 67,36 | 68,43 | 67,04 | 68,25 | 7.217.000 | 2003-09-12 | 00:00:00 | 68,11 | 68,72 | 67,36 | 68,52 | 6.227.400 | 2003-09-15 | 00:00:00 | 68,54 | 69,00 | 68,27 | 68,50 | 5.492.600 | 2003-09-16 | 00:00:00 | 68,75 | 69,84 | 68,54 | 69,81 | 6.910.200 | 2003-09-17 | 00:00:00 | 69,56 | 69,82 | 69,04 | 69,63 | 7.933.500 | 2003-09-18 | 00:00:00 | 69,62 | 70,14 | 69,07 | 70,00 | 7.424.600 | 2003-09-19 | 00:00:00 | 69,30 | 69,74 | 67,93 | 68,89 | 14.975.900 | 2003-09-22 | 00:00:00 | 68,25 | 68,86 | 67,90 | 68,46 | 9.486.000 | 2003-09-23 | 00:00:00 | 68,29 | 68,80 | 67,95 | 68,58 | 6.778.100 | 2003-09-24 | 00:00:00 | 68,02 | 68,60 | 65,66 | 65,85 | 12.125.400 | 2003-09-25 | 00:00:00 | 65,76 | 66,39 | 64,22 | 65,38 | 12.356.200 | 2003-09-26 | 00:00:00 | 65,71 | 66,04 | 64,52 | 65,15 | 8.312.600 | 2003-09-29 | 00:00:00 | 65,24 | 65,57 | 63,61 | 65,37 | 9.393.200 | 2003-09-30 | 00:00:00 | 64,99 | 65,63 | 64,15 | 64,52 | 9.602.000 | 2003-10-01 | 00:00:00 | 64,88 | 66,28 | 64,54 | 66,28 | 9.978.100 | 2003-10-02 | 00:00:00 | 65,90 | 66,56 | 65,54 | 66,15 | 7.177.100 | 2003-10-03 | 00:00:00 | 66,69 | 66,69 | 64,58 | 64,97 | 11.171.500 | 2003-10-06 | 00:00:00 | 65,10 | 65,20 | 64,03 | 64,93 | 5.670.400 | 2003-10-07 | 00:00:00 | 64,85 | 66,26 | 64,64 | 66,21 | 8.016.900 | 2003-10-08 | 00:00:00 | 66,21 | 66,27 | 65,03 | 65,18 | 6.677.000 | 2003-10-09 | 00:00:00 | 66,03 | 66,95 | 65,85 | 66,53 | 8.325.500 | 2003-10-10 | 00:00:00 | 66,42 | 66,95 | 65,75 | 66,06 | 6.018.200 | 2003-10-13 | 00:00:00 | 66,40 | 67,50 | 66,32 | 67,14 | 5.359.800 | 2003-10-14 | 00:00:00 | 66,69 | 66,93 | 66,04 | 66,81 | 7.917.000 | 2003-10-15 | 00:00:00 | 67,12 | 67,12 | 65,10 | 65,33 | 8.805.600 | 2003-10-16 | 00:00:00 | 65,25 | 65,87 | 64,79 | 65,16 | 6.725.400 | 2003-10-17 | 00:00:00 | 64,42 | 64,71 | 62,80 | 63,01 | 14.355.400 | 2003-10-20 | 00:00:00 | 63,02 | 63,20 | 61,07 | 61,89 | 18.327.700 | 2003-10-21 | 00:00:00 | 62,84 | 64,40 | 62,80 | 63,65 | 16.944.400 | 2003-10-22 | 00:00:00 | 61,97 | 62,05 | 59,86 | 60,30 | 24.758.300 | 2003-10-23 | 00:00:00 | 59,98 | 60,27 | 59,03 | 59,74 | 18.056.100 | 2003-10-24 | 00:00:00 | 59,70 | 61,81 | 59,29 | 61,47 | 12.236.600 | 2003-10-27 | 00:00:00 | 62,06 | 62,11 | 60,39 | 60,83 | 9.538.500 | 2003-10-28 | 00:00:00 | 61,00 | 61,39 | 60,05 | 60,85 | 12.048.400 | 2003-10-29 | 00:00:00 | 60,70 | 60,70 | 59,80 | 60,15 | 10.931.800 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|