(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-02 | 00:00:00 | 63,13 | 63,17 | 62,62 | 62,88 | 3.895.500 | | 2005-06-03 | 00:00:00 | 62,95 | 63,04 | 61,32 | 61,49 | 7.357.000 | | 2005-06-06 | 00:00:00 | 61,40 | 62,05 | 61,00 | 61,01 | 5.518.100 | | 2005-06-07 | 00:00:00 | 61,08 | 61,27 | 59,88 | 60,20 | 7.545.600 | | 2005-06-08 | 00:00:00 | 60,15 | 60,62 | 59,90 | 60,05 | 4.835.900 | | 2005-06-09 | 00:00:00 | 60,15 | 60,99 | 59,95 | 60,40 | 5.845.800 | | 2005-06-10 | 00:00:00 | 60,41 | 60,53 | 59,90 | 60,21 | 4.107.400 | | 2005-06-13 | 00:00:00 | 60,35 | 60,60 | 59,94 | 60,01 | 5.235.900 | | 2005-06-14 | 00:00:00 | 60,01 | 60,50 | 59,50 | 60,17 | 5.720.800 | | 2005-06-15 | 00:00:00 | 60,40 | 60,44 | 59,64 | 59,84 | 4.844.000 | | 2005-06-16 | 00:00:00 | 60,06 | 60,60 | 59,86 | 60,27 | 5.162.900 | | 2005-06-17 | 00:00:00 | 60,90 | 61,26 | 60,07 | 60,62 | 11.292.400 | | 2005-06-20 | 00:00:00 | 60,51 | 61,44 | 60,50 | 61,14 | 5.417.100 | | 2005-06-21 | 00:00:00 | 61,06 | 61,41 | 60,73 | 61,15 | 6.581.300 | | 2005-06-22 | 00:00:00 | 61,15 | 61,34 | 60,75 | 60,88 | 5.510.700 | | 2005-06-23 | 00:00:00 | 61,02 | 61,75 | 60,59 | 60,76 | 5.914.100 | | 2005-06-24 | 00:00:00 | 60,51 | 61,66 | 60,44 | 61,32 | 9.323.600 | | 2005-06-27 | 00:00:00 | 61,29 | 61,88 | 61,00 | 61,08 | 6.585.200 | | 2005-06-28 | 00:00:00 | 61,35 | 61,87 | 61,10 | 61,79 | 5.715.900 | | 2005-06-29 | 00:00:00 | 61,52 | 61,71 | 60,93 | 61,06 | 4.740.000 | | 2005-06-30 | 00:00:00 | 61,03 | 61,12 | 60,30 | 60,46 | 6.538.800 | | 2005-07-01 | 00:00:00 | 60,46 | 61,34 | 60,26 | 60,86 | 4.655.700 | | 2005-07-05 | 00:00:00 | 60,84 | 62,78 | 60,71 | 62,51 | 8.246.500 | | 2005-07-06 | 00:00:00 | 62,35 | 64,50 | 62,31 | 63,60 | 12.039.500 | | 2005-07-07 | 00:00:00 | 64,16 | 67,32 | 64,13 | 66,93 | 26.893.200 | | 2005-07-08 | 00:00:00 | 66,75 | 69,69 | 66,67 | 69,13 | 20.074.600 | | 2005-07-11 | 00:00:00 | 68,66 | 69,38 | 68,31 | 68,97 | 12.191.500 | | 2005-07-12 | 00:00:00 | 68,30 | 69,82 | 68,30 | 69,47 | 8.956.600 | | 2005-07-13 | 00:00:00 | 69,33 | 69,74 | 68,75 | 68,96 | 6.119.200 | | 2005-07-14 | 00:00:00 | 69,05 | 70,58 | 69,00 | 70,43 | 11.082.500 | | 2005-07-15 | 00:00:00 | 70,53 | 71,25 | 69,87 | 70,63 | 9.161.400 | | 2005-07-18 | 00:00:00 | 70,22 | 70,96 | 69,70 | 70,50 | 7.555.000 | | 2005-07-19 | 00:00:00 | 70,76 | 72,00 | 70,06 | 70,52 | 15.004.200 | | 2005-07-20 | 00:00:00 | 77,46 | 83,10 | 77,12 | 81,17 | 81.159.100 | | 2005-07-21 | 00:00:00 | 80,19 | 82,00 | 79,38 | 81,95 | 25.462.000 | | 2005-07-22 | 00:00:00 | 80,86 | 81,43 | 79,05 | 81,31 | 16.324.700 | | 2005-07-25 | 00:00:00 | 80,39 | 81,77 | 80,21 | 81,07 | 14.166.200 | | 2005-07-26 | 00:00:00 | 80,86 | 82,50 | 80,77 | 82,14 | 12.273.500 | | 2005-07-27 | 00:00:00 | 81,54 | 82,23 | 80,63 | 81,28 | 10.536.100 | | 2005-07-28 | 00:00:00 | 80,99 | 81,56 | 80,75 | 81,00 | 7.629.400 | | 2005-07-29 | 00:00:00 | 80,39 | 81,14 | 79,75 | 79,77 | 8.678.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
