(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-06 | 00:00:00 | 57,85 | 58,97 | 57,81 | 58,05 | 6.581.100 | | 2005-04-07 | 00:00:00 | 58,14 | 58,90 | 57,59 | 58,75 | 5.958.800 | | 2005-04-08 | 00:00:00 | 58,85 | 59,16 | 58,51 | 58,68 | 4.758.700 | | 2005-04-11 | 00:00:00 | 58,56 | 59,90 | 58,56 | 59,33 | 6.343.600 | | 2005-04-12 | 00:00:00 | 59,09 | 60,75 | 58,75 | 60,58 | 9.157.800 | | 2005-04-13 | 00:00:00 | 60,10 | 60,70 | 59,75 | 60,47 | 6.518.100 | | 2005-04-14 | 00:00:00 | 60,51 | 60,96 | 59,63 | 59,67 | 8.252.800 | | 2005-04-15 | 00:00:00 | 59,43 | 60,31 | 59,34 | 59,95 | 11.455.000 | | 2005-04-18 | 00:00:00 | 59,78 | 60,30 | 58,38 | 59,03 | 7.668.100 | | 2005-04-19 | 00:00:00 | 58,95 | 59,20 | 58,33 | 58,58 | 6.736.700 | | 2005-04-20 | 00:00:00 | 58,35 | 58,41 | 57,51 | 58,13 | 8.894.600 | | 2005-04-21 | 00:00:00 | 58,52 | 59,61 | 58,27 | 59,25 | 10.848.500 | | 2005-04-22 | 00:00:00 | 58,67 | 59,97 | 58,35 | 58,89 | 13.379.500 | | 2005-04-25 | 00:00:00 | 59,28 | 59,33 | 57,40 | 58,03 | 9.768.700 | | 2005-04-26 | 00:00:00 | 58,09 | 58,25 | 57,17 | 57,20 | 8.709.300 | | 2005-04-27 | 00:00:00 | 57,09 | 58,09 | 57,01 | 57,91 | 6.961.000 | | 2005-04-28 | 00:00:00 | 57,47 | 57,94 | 57,30 | 57,35 | 6.297.600 | | 2005-04-29 | 00:00:00 | 57,90 | 58,55 | 57,12 | 58,21 | 9.846.500 | | 2005-05-02 | 00:00:00 | 58,04 | 58,90 | 57,95 | 58,74 | 5.528.300 | | 2005-05-03 | 00:00:00 | 58,65 | 58,89 | 57,94 | 58,15 | 9.011.000 | | 2005-05-04 | 00:00:00 | 58,68 | 59,00 | 58,38 | 58,96 | 5.814.800 | | 2005-05-05 | 00:00:00 | 58,73 | 58,97 | 58,30 | 58,83 | 4.798.800 | | 2005-05-06 | 00:00:00 | 59,09 | 59,21 | 58,32 | 58,59 | 5.721.400 | | 2005-05-09 | 00:00:00 | 58,75 | 60,35 | 58,71 | 60,33 | 11.836.800 | | 2005-05-10 | 00:00:00 | 59,90 | 61,77 | 59,80 | 61,03 | 12.175.100 | | 2005-05-11 | 00:00:00 | 61,03 | 61,50 | 60,37 | 61,42 | 12.186.500 | | 2005-05-12 | 00:00:00 | 61,25 | 62,04 | 61,20 | 61,80 | 9.472.500 | | 2005-05-13 | 00:00:00 | 61,68 | 62,49 | 61,49 | 62,12 | 9.368.500 | | 2005-05-16 | 00:00:00 | 61,94 | 63,01 | 61,90 | 62,99 | 7.003.900 | | 2005-05-17 | 00:00:00 | 62,70 | 63,00 | 62,24 | 62,90 | 7.613.300 | | 2005-05-18 | 00:00:00 | 62,86 | 62,90 | 62,16 | 62,35 | 7.443.000 | | 2005-05-19 | 00:00:00 | 62,41 | 62,50 | 61,48 | 61,82 | 6.755.800 | | 2005-05-20 | 00:00:00 | 62,04 | 62,33 | 61,57 | 61,87 | 7.247.700 | | 2005-05-23 | 00:00:00 | 61,61 | 62,19 | 61,42 | 62,11 | 6.456.600 | | 2005-05-24 | 00:00:00 | 62,55 | 63,01 | 62,04 | 62,53 | 7.727.800 | | 2005-05-25 | 00:00:00 | 62,50 | 62,54 | 62,11 | 62,38 | 5.410.400 | | 2005-05-26 | 00:00:00 | 62,51 | 62,78 | 62,07 | 62,70 | 5.371.900 | | 2005-05-27 | 00:00:00 | 62,74 | 63,00 | 62,56 | 62,85 | 4.211.500 | | 2005-05-31 | 00:00:00 | 62,72 | 62,98 | 62,58 | 62,58 | 5.421.800 | | 2005-06-01 | 00:00:00 | 62,95 | 63,51 | 62,70 | 63,18 | 4.978.100 | | 2005-06-02 | 00:00:00 | 63,13 | 63,17 | 62,62 | 62,88 | 3.895.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
