(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 | | 2007-05-01 | 00:00:00 | 64,40 | 65,21 | 64,17 | 65,10 | 17.332.700 | | 2007-05-02 | 00:00:00 | 65,62 | 66,06 | 64,99 | 65,07 | 19.022.200 | | 2007-05-03 | 00:00:00 | 65,57 | 65,65 | 63,75 | 63,91 | 13.166.900 | | 2007-05-04 | 00:00:00 | 63,76 | 63,80 | 63,08 | 63,74 | 11.430.300 | | 2007-05-07 | 00:00:00 | 64,00 | 64,34 | 63,70 | 63,76 | 6.510.300 | | 2007-05-08 | 00:00:00 | 63,55 | 63,59 | 62,65 | 62,66 | 14.057.700 | | 2007-05-09 | 00:00:00 | 62,25 | 63,22 | 62,21 | 63,10 | 9.582.200 | | 2007-05-10 | 00:00:00 | 62,10 | 62,72 | 57,18 | 57,33 | 45.943.500 | | 2007-05-11 | 00:00:00 | 54,25 | 56,32 | 53,55 | 56,30 | 53.636.800 | | 2007-05-14 | 00:00:00 | 56,15 | 57,10 | 55,59 | 56,07 | 18.810.200 | | 2007-05-15 | 00:00:00 | 52,36 | 54,02 | 52,36 | 54,01 | 67.983.500 | | 2007-05-16 | 00:00:00 | 54,18 | 55,37 | 54,11 | 54,33 | 17.813.500 | | 2007-05-17 | 00:00:00 | 54,16 | 54,45 | 53,37 | 53,68 | 14.182.900 | | 2007-05-18 | 00:00:00 | 53,52 | 54,50 | 53,50 | 54,04 | 14.810.700 | | 2007-05-21 | 00:00:00 | 55,05 | 55,15 | 54,04 | 54,18 | 13.562.700 | | 2007-05-22 | 00:00:00 | 54,29 | 54,48 | 53,69 | 53,96 | 11.410.100 | | 2007-05-23 | 00:00:00 | 54,63 | 55,11 | 54,29 | 54,74 | 17.075.000 | | 2007-05-24 | 00:00:00 | 55,08 | 55,19 | 54,30 | 54,57 | 14.429.100 | | 2007-05-25 | 00:00:00 | 54,05 | 54,56 | 54,02 | 54,55 | 11.472.100 | | 2007-05-29 | 00:00:00 | 54,75 | 54,75 | 54,20 | 54,61 | 7.618.800 | | 2007-05-30 | 00:00:00 | 54,53 | 55,35 | 54,50 | 55,26 | 12.579.500 | | 2007-05-31 | 00:00:00 | 55,17 | 56,92 | 55,06 | 56,45 | 18.948.100 | | 2007-06-01 | 00:00:00 | 56,52 | 57,33 | 56,50 | 56,94 | 12.117.100 | | 2007-06-04 | 00:00:00 | 56,56 | 57,04 | 56,25 | 56,91 | 11.562.500 | | 2007-06-05 | 00:00:00 | 56,86 | 57,80 | 56,60 | 57,61 | 13.685.700 | | 2007-06-06 | 00:00:00 | 57,40 | 57,53 | 56,76 | 57,29 | 10.347.700 | | 2007-06-07 | 00:00:00 | 57,00 | 57,29 | 56,58 | 56,64 | 17.636.000 | | 2007-06-08 | 00:00:00 | 56,26 | 57,52 | 56,22 | 57,37 | 10.809.300 | | 2007-06-11 | 00:00:00 | 57,00 | 57,88 | 56,86 | 57,41 | 8.179.000 | | 2007-06-12 | 00:00:00 | 57,28 | 57,73 | 57,10 | 57,46 | 12.180.600 | | 2007-06-13 | 00:00:00 | 57,37 | 58,20 | 57,28 | 58,14 | 11.213.400 | | 2007-06-14 | 00:00:00 | 58,28 | 58,53 | 58,14 | 58,23 | 13.010.900 | | 2007-06-15 | 00:00:00 | 58,64 | 59,31 | 58,57 | 59,03 | 14.402.400 | | 2007-06-18 | 00:00:00 | 58,80 | 58,81 | 57,85 | 58,61 | 11.354.100 | | 2007-06-19 | 00:00:00 | 58,61 | 58,69 | 57,82 | 58,13 | 11.552.800 | | 2007-06-20 | 00:00:00 | 58,10 | 58,70 | 57,58 | 57,70 | 12.025.100 | | 2007-06-21 | 00:00:00 | 57,58 | 58,20 | 56,98 | 57,27 | 14.105.600 | | 2007-06-22 | 00:00:00 | 56,71 | 57,15 | 55,96 | 55,96 | 17.973.300 | | 2007-06-25 | 00:00:00 | 55,41 | 56,18 | 55,40 | 55,86 | 12.443.700 | | 2007-06-26 | 00:00:00 | 55,81 | 55,91 | 54,95 | 55,10 | 18.835.500 | | 2007-06-27 | 00:00:00 | 54,83 | 55,56 | 54,62 | 55,50 | 12.000.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
