(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-07 | 00:00:00 | 62,77 | 63,19 | 62,40 | 63,15 | 4.202.700 | | 2005-02-08 | 00:00:00 | 63,30 | 63,50 | 62,84 | 63,03 | 5.840.800 | | 2005-02-09 | 00:00:00 | 63,07 | 63,14 | 62,03 | 62,09 | 5.673.700 | | 2005-02-10 | 00:00:00 | 62,31 | 63,15 | 62,01 | 62,78 | 6.622.600 | | 2005-02-11 | 00:00:00 | 62,81 | 64,00 | 62,68 | 63,42 | 8.593.100 | | 2005-02-14 | 00:00:00 | 63,39 | 63,89 | 63,16 | 63,25 | 5.326.900 | | 2005-02-15 | 00:00:00 | 63,25 | 64,17 | 63,10 | 63,69 | 5.856.400 | | 2005-02-16 | 00:00:00 | 63,38 | 63,89 | 63,03 | 63,34 | 5.333.600 | | 2005-02-17 | 00:00:00 | 63,68 | 63,96 | 62,34 | 62,35 | 6.499.000 | | 2005-02-18 | 00:00:00 | 62,53 | 62,87 | 61,89 | 62,00 | 7.316.700 | | 2005-02-22 | 00:00:00 | 61,60 | 62,61 | 61,51 | 61,64 | 9.676.200 | | 2005-02-23 | 00:00:00 | 61,14 | 61,60 | 60,46 | 61,34 | 8.022.900 | | 2005-02-24 | 00:00:00 | 61,41 | 62,35 | 60,74 | 61,90 | 6.749.300 | | 2005-02-25 | 00:00:00 | 61,95 | 63,05 | 61,67 | 62,81 | 7.347.100 | | 2005-02-28 | 00:00:00 | 62,17 | 62,37 | 61,23 | 61,61 | 9.414.800 | | 2005-03-01 | 00:00:00 | 61,49 | 62,65 | 61,49 | 62,24 | 7.710.600 | | 2005-03-02 | 00:00:00 | 61,91 | 62,50 | 61,00 | 61,44 | 7.976.300 | | 2005-03-03 | 00:00:00 | 61,96 | 62,27 | 61,44 | 61,97 | 7.830.600 | | 2005-03-04 | 00:00:00 | 62,33 | 62,50 | 61,44 | 62,04 | 6.838.500 | | 2005-03-07 | 00:00:00 | 62,29 | 62,70 | 61,59 | 62,11 | 5.231.400 | | 2005-03-08 | 00:00:00 | 61,91 | 62,29 | 61,59 | 61,75 | 4.059.800 | | 2005-03-09 | 00:00:00 | 61,46 | 61,79 | 60,94 | 61,13 | 5.789.800 | | 2005-03-10 | 00:00:00 | 60,99 | 61,38 | 60,22 | 61,03 | 5.985.000 | | 2005-03-11 | 00:00:00 | 60,93 | 61,00 | 59,43 | 59,81 | 8.359.400 | | 2005-03-14 | 00:00:00 | 59,61 | 60,56 | 59,14 | 60,43 | 9.826.100 | | 2005-03-15 | 00:00:00 | 60,45 | 60,50 | 58,22 | 58,61 | 12.446.400 | | 2005-03-16 | 00:00:00 | 58,35 | 59,38 | 57,63 | 57,98 | 10.167.800 | | 2005-03-17 | 00:00:00 | 58,47 | 59,31 | 57,70 | 58,95 | 9.793.300 | | 2005-03-18 | 00:00:00 | 58,69 | 59,52 | 58,25 | 58,86 | 9.107.500 | | 2005-03-21 | 00:00:00 | 58,81 | 58,85 | 57,90 | 58,07 | 5.558.100 | | 2005-03-22 | 00:00:00 | 58,11 | 58,89 | 58,05 | 58,18 | 7.134.300 | | 2005-03-23 | 00:00:00 | 57,99 | 59,19 | 57,76 | 58,86 | 6.323.800 | | 2005-03-24 | 00:00:00 | 58,90 | 59,50 | 58,57 | 58,98 | 5.735.600 | | 2005-03-28 | 00:00:00 | 59,16 | 59,26 | 58,38 | 58,47 | 4.485.300 | | 2005-03-29 | 00:00:00 | 58,36 | 59,14 | 58,07 | 58,26 | 7.088.400 | | 2005-03-30 | 00:00:00 | 58,52 | 59,17 | 58,30 | 58,99 | 6.035.300 | | 2005-03-31 | 00:00:00 | 59,07 | 59,12 | 58,07 | 58,21 | 6.232.600 | | 2005-04-01 | 00:00:00 | 58,58 | 58,86 | 56,96 | 57,35 | 7.792.100 | | 2005-04-04 | 00:00:00 | 57,14 | 58,01 | 56,19 | 57,33 | 7.612.800 | | 2005-04-05 | 00:00:00 | 57,20 | 58,05 | 57,15 | 57,86 | 5.491.600 | | 2005-04-06 | 00:00:00 | 57,85 | 58,97 | 57,81 | 58,05 | 6.581.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
