(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-04-22 | 00:00:00 | 57,11 | 57,73 | 56,30 | 57,14 | 18.433.900 | | 2004-04-23 | 00:00:00 | 58,75 | 58,98 | 58,06 | 58,31 | 15.418.300 | | 2004-04-26 | 00:00:00 | 59,03 | 59,59 | 58,54 | 59,06 | 9.198.000 | | 2004-04-27 | 00:00:00 | 59,37 | 59,99 | 58,75 | 59,93 | 10.232.800 | | 2004-04-28 | 00:00:00 | 59,51 | 59,81 | 58,55 | 58,63 | 9.787.900 | | 2004-04-29 | 00:00:00 | 58,89 | 59,39 | 57,65 | 58,12 | 8.700.000 | | 2004-04-30 | 00:00:00 | 58,26 | 58,40 | 56,26 | 56,41 | 10.484.600 | | 2004-05-03 | 00:00:00 | 57,46 | 58,40 | 56,85 | 57,94 | 9.706.200 | | 2004-05-04 | 00:00:00 | 58,17 | 58,31 | 57,13 | 57,70 | 9.901.300 | | 2004-05-05 | 00:00:00 | 57,79 | 58,80 | 57,43 | 58,45 | 8.522.500 | | 2004-05-06 | 00:00:00 | 58,10 | 58,37 | 57,12 | 57,78 | 6.904.800 | | 2004-05-07 | 00:00:00 | 57,56 | 58,95 | 56,94 | 56,95 | 7.709.400 | | 2004-05-10 | 00:00:00 | 56,48 | 57,87 | 55,80 | 57,22 | 11.208.600 | | 2004-05-11 | 00:00:00 | 57,42 | 57,62 | 56,65 | 57,07 | 7.219.900 | | 2004-05-12 | 00:00:00 | 56,85 | 57,46 | 55,83 | 57,34 | 11.747.800 | | 2004-05-13 | 00:00:00 | 56,94 | 57,80 | 56,78 | 57,20 | 6.805.900 | | 2004-05-14 | 00:00:00 | 57,16 | 57,60 | 56,40 | 56,74 | 7.296.200 | | 2004-05-17 | 00:00:00 | 55,96 | 56,79 | 55,85 | 56,42 | 6.953.100 | | 2004-05-18 | 00:00:00 | 56,79 | 56,86 | 55,25 | 55,95 | 8.797.400 | | 2004-05-19 | 00:00:00 | 56,50 | 56,51 | 54,40 | 54,50 | 10.710.300 | | 2004-05-20 | 00:00:00 | 54,75 | 54,83 | 53,37 | 53,55 | 15.449.200 | | 2004-05-21 | 00:00:00 | 54,22 | 54,33 | 53,40 | 53,90 | 9.411.500 | | 2004-05-24 | 00:00:00 | 54,24 | 54,31 | 53,26 | 53,55 | 9.161.200 | | 2004-05-25 | 00:00:00 | 53,48 | 54,63 | 53,40 | 54,63 | 9.457.800 | | 2004-05-26 | 00:00:00 | 54,51 | 54,87 | 54,16 | 54,77 | 8.049.000 | | 2004-05-27 | 00:00:00 | 54,92 | 55,14 | 54,45 | 54,98 | 10.801.800 | | 2004-05-28 | 00:00:00 | 55,20 | 55,21 | 54,49 | 54,70 | 5.533.200 | | 2004-06-01 | 00:00:00 | 54,44 | 54,53 | 53,63 | 54,29 | 7.182.200 | | 2004-06-02 | 00:00:00 | 54,59 | 55,52 | 53,90 | 55,16 | 8.863.500 | | 2004-06-03 | 00:00:00 | 55,29 | 56,07 | 55,06 | 55,17 | 9.233.000 | | 2004-06-04 | 00:00:00 | 55,60 | 55,95 | 55,26 | 55,43 | 5.805.900 | | 2004-06-07 | 00:00:00 | 55,87 | 56,00 | 54,76 | 55,77 | 7.675.600 | | 2004-06-08 | 00:00:00 | 55,57 | 56,32 | 55,22 | 55,70 | 6.919.900 | | 2004-06-09 | 00:00:00 | 55,53 | 55,56 | 54,82 | 55,16 | 6.161.500 | | 2004-06-10 | 00:00:00 | 55,64 | 55,70 | 54,95 | 55,37 | 6.878.300 | | 2004-06-14 | 00:00:00 | 55,17 | 55,58 | 54,76 | 55,46 | 6.872.700 | | 2004-06-15 | 00:00:00 | 55,77 | 55,90 | 54,76 | 54,86 | 7.813.600 | | 2004-06-16 | 00:00:00 | 55,24 | 55,26 | 54,31 | 54,40 | 7.015.200 | | 2004-06-17 | 00:00:00 | 54,10 | 54,35 | 53,51 | 53,97 | 8.717.900 | | 2004-06-18 | 00:00:00 | 53,72 | 54,19 | 53,32 | 53,48 | 9.839.100 | | 2004-06-21 | 00:00:00 | 53,64 | 53,75 | 52,82 | 52,82 | 6.070.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
