(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-13 | 00:00:00 | 55,75 | 55,78 | 54,44 | 54,99 | 8.006.500 | | 2004-10-14 | 00:00:00 | 54,88 | 55,25 | 53,53 | 54,00 | 7.511.700 | | 2004-10-15 | 00:00:00 | 54,47 | 55,54 | 54,02 | 55,22 | 9.044.100 | | 2004-10-18 | 00:00:00 | 55,10 | 56,64 | 54,95 | 56,63 | 7.784.300 | | 2004-10-19 | 00:00:00 | 56,58 | 57,14 | 56,16 | 56,64 | 7.323.300 | | 2004-10-20 | 00:00:00 | 56,63 | 57,16 | 56,10 | 56,41 | 7.540.200 | | 2004-10-21 | 00:00:00 | 54,50 | 55,41 | 53,50 | 54,28 | 15.808.600 | | 2004-10-22 | 00:00:00 | 54,24 | 54,60 | 52,56 | 52,70 | 9.438.700 | | 2004-10-25 | 00:00:00 | 52,47 | 53,52 | 52,00 | 53,19 | 7.709.300 | | 2004-10-26 | 00:00:00 | 53,47 | 54,97 | 53,22 | 54,92 | 9.682.600 | | 2004-10-27 | 00:00:00 | 54,74 | 56,75 | 54,59 | 56,02 | 11.864.300 | | 2004-10-28 | 00:00:00 | 56,25 | 56,51 | 55,88 | 56,42 | 6.246.900 | | 2004-10-29 | 00:00:00 | 56,87 | 56,98 | 55,55 | 56,80 | 9.526.000 | | 2004-11-01 | 00:00:00 | 56,78 | 56,84 | 55,45 | 55,67 | 7.651.200 | | 2004-11-02 | 00:00:00 | 55,47 | 56,70 | 54,84 | 54,99 | 8.709.800 | | 2004-11-03 | 00:00:00 | 57,53 | 58,86 | 56,85 | 58,55 | 20.745.000 | | 2004-11-04 | 00:00:00 | 58,55 | 59,36 | 58,22 | 59,00 | 11.562.400 | | 2004-11-05 | 00:00:00 | 59,48 | 61,09 | 58,88 | 60,66 | 14.511.600 | | 2004-11-08 | 00:00:00 | 60,54 | 60,65 | 59,50 | 60,05 | 6.434.400 | | 2004-11-09 | 00:00:00 | 59,84 | 60,61 | 59,65 | 59,82 | 6.290.900 | | 2004-11-10 | 00:00:00 | 59,15 | 59,87 | 58,81 | 59,34 | 6.349.900 | | 2004-11-11 | 00:00:00 | 59,41 | 60,10 | 59,15 | 59,88 | 4.604.600 | | 2004-11-12 | 00:00:00 | 59,99 | 60,09 | 58,96 | 59,97 | 5.388.000 | | 2004-11-15 | 00:00:00 | 59,40 | 59,92 | 59,25 | 59,92 | 4.166.400 | | 2004-11-16 | 00:00:00 | 59,51 | 59,99 | 59,21 | 59,84 | 5.218.200 | | 2004-11-17 | 00:00:00 | 59,60 | 60,25 | 59,45 | 59,87 | 9.501.300 | | 2004-11-18 | 00:00:00 | 59,77 | 60,50 | 59,70 | 60,08 | 5.841.700 | | 2004-11-19 | 00:00:00 | 60,07 | 60,10 | 59,05 | 59,88 | 8.423.200 | | 2004-11-22 | 00:00:00 | 59,95 | 60,39 | 58,99 | 60,37 | 7.254.800 | | 2004-11-23 | 00:00:00 | 60,06 | 60,18 | 59,29 | 59,95 | 8.682.700 | | 2004-11-24 | 00:00:00 | 60,30 | 60,58 | 60,16 | 60,45 | 5.761.200 | | 2004-11-26 | 00:00:00 | 60,16 | 60,82 | 60,13 | 60,21 | 1.767.700 | | 2004-11-29 | 00:00:00 | 60,17 | 60,96 | 59,91 | 60,74 | 7.025.900 | | 2004-11-30 | 00:00:00 | 60,51 | 60,82 | 60,04 | 60,04 | 8.092.200 | | 2004-12-01 | 00:00:00 | 60,00 | 61,00 | 59,98 | 60,96 | 7.137.500 | | 2004-12-02 | 00:00:00 | 61,10 | 63,07 | 61,05 | 62,94 | 12.711.100 | | 2004-12-03 | 00:00:00 | 62,28 | 64,00 | 61,88 | 62,01 | 12.414.800 | | 2004-12-06 | 00:00:00 | 62,00 | 63,25 | 61,87 | 62,86 | 6.371.400 | | 2004-12-07 | 00:00:00 | 63,31 | 63,50 | 61,88 | 61,95 | 7.012.500 | | 2004-12-08 | 00:00:00 | 62,30 | 63,70 | 62,25 | 63,07 | 6.538.500 | | 2004-12-09 | 00:00:00 | 62,90 | 64,34 | 62,50 | 64,33 | 8.028.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
