(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 | | 2007-03-05 | 00:00:00 | 61,62 | 63,15 | 61,10 | 62,16 | 17.479.100 | | 2007-03-06 | 00:00:00 | 62,29 | 62,66 | 61,70 | 62,30 | 12.493.100 | | 2007-03-07 | 00:00:00 | 62,08 | 62,55 | 61,72 | 62,02 | 13.249.900 | | 2007-03-08 | 00:00:00 | 62,21 | 62,41 | 61,63 | 62,17 | 11.067.900 | | 2007-03-09 | 00:00:00 | 62,24 | 62,32 | 60,05 | 60,86 | 24.677.400 | | 2007-03-12 | 00:00:00 | 59,83 | 60,72 | 59,03 | 60,68 | 28.068.400 | | 2007-03-13 | 00:00:00 | 60,04 | 61,62 | 60,01 | 60,39 | 21.774.000 | | 2007-03-14 | 00:00:00 | 60,36 | 60,69 | 59,64 | 60,69 | 14.261.600 | | 2007-03-15 | 00:00:00 | 60,55 | 60,94 | 59,79 | 60,01 | 11.285.600 | | 2007-03-16 | 00:00:00 | 60,02 | 60,46 | 59,21 | 59,30 | 14.396.900 | | 2007-03-19 | 00:00:00 | 59,75 | 59,75 | 59,00 | 59,14 | 12.355.200 | | 2007-03-20 | 00:00:00 | 59,04 | 59,73 | 59,03 | 59,43 | 11.421.000 | | 2007-03-21 | 00:00:00 | 59,52 | 60,64 | 59,23 | 60,60 | 12.648.300 | | 2007-03-22 | 00:00:00 | 60,60 | 60,90 | 60,31 | 60,47 | 9.148.300 | | 2007-03-23 | 00:00:00 | 58,20 | 58,48 | 57,11 | 58,02 | 35.312.700 | | 2007-03-26 | 00:00:00 | 58,31 | 58,34 | 57,04 | 57,14 | 16.085.500 | | 2007-03-27 | 00:00:00 | 57,18 | 57,41 | 56,21 | 56,21 | 20.009.900 | | 2007-03-28 | 00:00:00 | 56,08 | 56,23 | 55,52 | 55,72 | 18.710.800 | | 2007-03-29 | 00:00:00 | 56,06 | 56,40 | 55,13 | 55,83 | 16.787.700 | | 2007-03-30 | 00:00:00 | 56,00 | 56,11 | 55,30 | 55,88 | 10.749.500 | | 2007-04-02 | 00:00:00 | 56,19 | 56,55 | 55,45 | 55,55 | 11.103.300 | | 2007-04-03 | 00:00:00 | 55,83 | 56,25 | 55,59 | 55,73 | 10.570.600 | | 2007-04-04 | 00:00:00 | 55,85 | 57,00 | 55,75 | 56,68 | 12.822.200 | | 2007-04-05 | 00:00:00 | 56,94 | 58,81 | 56,85 | 58,33 | 19.402.800 | | 2007-04-09 | 00:00:00 | 58,38 | 58,50 | 57,15 | 57,19 | 10.966.100 | | 2007-04-10 | 00:00:00 | 57,36 | 57,67 | 56,66 | 57,12 | 11.953.200 | | 2007-04-11 | 00:00:00 | 56,98 | 57,17 | 56,30 | 56,34 | 17.349.400 | | 2007-04-12 | 00:00:00 | 56,49 | 57,79 | 56,49 | 57,64 | 17.438.700 | | 2007-04-13 | 00:00:00 | 58,12 | 59,62 | 58,03 | 59,03 | 21.311.300 | | 2007-04-16 | 00:00:00 | 59,83 | 60,23 | 59,49 | 59,65 | 18.793.400 | | 2007-04-17 | 00:00:00 | 60,10 | 60,15 | 59,66 | 60,10 | 12.305.700 | | 2007-04-18 | 00:00:00 | 59,89 | 60,45 | 59,81 | 60,01 | 11.365.600 | | 2007-04-19 | 00:00:00 | 63,53 | 64,40 | 62,14 | 62,32 | 48.739.900 | | 2007-04-20 | 00:00:00 | 62,64 | 62,86 | 61,56 | 61,97 | 14.551.700 | | 2007-04-23 | 00:00:00 | 62,23 | 63,00 | 61,85 | 62,19 | 18.939.600 | | 2007-04-24 | 00:00:00 | 62,05 | 62,33 | 60,61 | 61,22 | 18.770.300 | | 2007-04-25 | 00:00:00 | 61,61 | 62,36 | 60,65 | 61,69 | 16.095.100 | | 2007-04-26 | 00:00:00 | 62,05 | 62,73 | 61,99 | 62,55 | 13.934.700 | | 2007-04-27 | 00:00:00 | 62,78 | 63,33 | 62,32 | 63,27 | 14.448.600 | | 2007-04-30 | 00:00:00 | 63,59 | 64,33 | 63,36 | 64,14 | 19.814.500 | | 2007-05-01 | 00:00:00 | 64,40 | 65,21 | 64,17 | 65,10 | 17.332.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
