(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-09 | 00:00:00 | 62,90 | 64,34 | 62,50 | 64,33 | 8.028.300 | | 2004-12-10 | 00:00:00 | 63,65 | 64,36 | 63,50 | 63,95 | 5.107.800 | | 2004-12-13 | 00:00:00 | 64,05 | 64,16 | 63,70 | 63,95 | 6.049.500 | | 2004-12-14 | 00:00:00 | 63,64 | 64,87 | 63,59 | 64,36 | 5.830.400 | | 2004-12-15 | 00:00:00 | 64,27 | 64,63 | 63,34 | 63,54 | 6.477.400 | | 2004-12-16 | 00:00:00 | 63,83 | 64,00 | 62,89 | 63,24 | 5.367.400 | | 2004-12-17 | 00:00:00 | 62,63 | 64,27 | 62,50 | 63,10 | 8.959.100 | | 2004-12-20 | 00:00:00 | 63,32 | 63,79 | 62,85 | 62,95 | 4.703.100 | | 2004-12-21 | 00:00:00 | 62,96 | 64,00 | 62,81 | 64,00 | 6.394.400 | | 2004-12-22 | 00:00:00 | 63,53 | 64,00 | 63,20 | 63,47 | 4.485.900 | | 2004-12-23 | 00:00:00 | 63,39 | 64,48 | 63,23 | 64,15 | 4.399.000 | | 2004-12-27 | 00:00:00 | 64,12 | 64,64 | 63,37 | 63,59 | 4.417.600 | | 2004-12-28 | 00:00:00 | 63,66 | 64,93 | 63,46 | 64,60 | 5.196.200 | | 2004-12-29 | 00:00:00 | 64,30 | 64,85 | 64,12 | 64,76 | 3.395.200 | | 2004-12-30 | 00:00:00 | 64,83 | 64,89 | 64,22 | 64,28 | 2.251.500 | | 2004-12-31 | 00:00:00 | 64,16 | 64,85 | 64,06 | 64,15 | 2.952.300 | | 2005-01-03 | 00:00:00 | 64,20 | 64,68 | 63,65 | 64,28 | 6.657.100 | | 2005-01-04 | 00:00:00 | 64,45 | 64,58 | 62,80 | 63,26 | 7.729.200 | | 2005-01-05 | 00:00:00 | 62,90 | 63,45 | 62,25 | 62,26 | 7.482.600 | | 2005-01-06 | 00:00:00 | 62,65 | 63,63 | 62,24 | 62,84 | 6.623.200 | | 2005-01-07 | 00:00:00 | 63,25 | 63,61 | 62,36 | 62,97 | 5.381.400 | | 2005-01-10 | 00:00:00 | 62,74 | 64,35 | 62,71 | 63,64 | 6.876.700 | | 2005-01-11 | 00:00:00 | 63,27 | 64,40 | 63,25 | 63,78 | 8.282.700 | | 2005-01-12 | 00:00:00 | 63,77 | 64,93 | 63,64 | 64,87 | 7.878.800 | | 2005-01-13 | 00:00:00 | 64,59 | 65,24 | 63,50 | 63,89 | 9.511.400 | | 2005-01-14 | 00:00:00 | 64,10 | 64,39 | 62,77 | 63,81 | 9.177.500 | | 2005-01-18 | 00:00:00 | 63,66 | 64,30 | 63,23 | 64,16 | 5.728.000 | | 2005-01-19 | 00:00:00 | 64,00 | 64,10 | 63,30 | 63,48 | 4.978.100 | | 2005-01-20 | 00:00:00 | 63,63 | 63,95 | 62,56 | 62,56 | 7.037.900 | | 2005-01-21 | 00:00:00 | 62,66 | 63,34 | 62,40 | 62,57 | 7.119.400 | | 2005-01-24 | 00:00:00 | 62,67 | 63,22 | 61,69 | 62,12 | 7.807.900 | | 2005-01-25 | 00:00:00 | 62,36 | 63,59 | 61,91 | 62,17 | 7.659.600 | | 2005-01-26 | 00:00:00 | 62,54 | 63,84 | 62,50 | 63,56 | 9.057.200 | | 2005-01-27 | 00:00:00 | 62,11 | 62,79 | 61,15 | 61,58 | 16.790.800 | | 2005-01-28 | 00:00:00 | 61,42 | 61,86 | 60,17 | 61,30 | 11.157.700 | | 2005-01-31 | 00:00:00 | 61,72 | 62,27 | 61,49 | 62,24 | 7.993.700 | | 2005-02-01 | 00:00:00 | 61,99 | 62,85 | 61,98 | 62,53 | 8.317.900 | | 2005-02-02 | 00:00:00 | 62,43 | 63,11 | 61,95 | 62,65 | 6.612.000 | | 2005-02-03 | 00:00:00 | 62,23 | 62,70 | 61,74 | 62,14 | 5.444.500 | | 2005-02-04 | 00:00:00 | 61,86 | 63,24 | 61,66 | 62,75 | 7.795.700 | | 2005-02-07 | 00:00:00 | 62,77 | 63,19 | 62,40 | 63,15 | 4.202.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
