(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-27 | 00:00:00 | 54,83 | 55,56 | 54,62 | 55,50 | 12.000.800 | | 2007-06-28 | 00:00:00 | 55,23 | 56,04 | 55,08 | 55,31 | 8.258.900 | | 2007-06-29 | 00:00:00 | 55,71 | 55,79 | 54,82 | 55,29 | 9.595.700 | | 2007-07-02 | 00:00:00 | 55,40 | 55,83 | 54,78 | 55,24 | 10.779.900 | | 2007-07-03 | 00:00:00 | 55,21 | 55,47 | 54,98 | 55,19 | 4.463.500 | | 2007-07-05 | 00:00:00 | 54,80 | 55,04 | 54,65 | 54,86 | 11.122.900 | | 2007-07-06 | 00:00:00 | 54,71 | 54,90 | 54,49 | 54,82 | 5.841.400 | | 2007-07-09 | 00:00:00 | 54,58 | 55,06 | 54,42 | 54,55 | 6.938.700 | | 2007-07-10 | 00:00:00 | 54,50 | 54,89 | 54,29 | 54,29 | 14.175.900 | | 2007-07-11 | 00:00:00 | 54,53 | 55,22 | 54,34 | 55,13 | 12.221.900 | | 2007-07-12 | 00:00:00 | 55,08 | 55,96 | 54,99 | 55,95 | 9.264.900 | | 2007-07-13 | 00:00:00 | 56,99 | 57,67 | 56,75 | 56,93 | 13.244.800 | | 2007-07-16 | 00:00:00 | 56,79 | 57,25 | 55,86 | 56,03 | 9.156.000 | | 2007-07-17 | 00:00:00 | 55,33 | 55,74 | 55,12 | 55,59 | 12.039.700 | | 2007-07-18 | 00:00:00 | 55,44 | 56,07 | 55,39 | 55,80 | 9.029.000 | | 2007-07-19 | 00:00:00 | 55,82 | 56,16 | 54,73 | 55,57 | 7.495.700 | | 2007-07-20 | 00:00:00 | 55,67 | 56,73 | 55,23 | 56,18 | 13.928.200 | | 2007-07-23 | 00:00:00 | 56,93 | 57,25 | 56,65 | 56,80 | 10.326.600 | | 2007-07-24 | 00:00:00 | 56,65 | 57,55 | 56,25 | 56,44 | 10.456.900 | | 2007-07-25 | 00:00:00 | 56,68 | 57,73 | 56,20 | 57,16 | 11.603.900 | | 2007-07-26 | 00:00:00 | 56,51 | 57,28 | 55,76 | 56,16 | 16.671.100 | | 2007-07-27 | 00:00:00 | 56,80 | 56,83 | 55,23 | 55,62 | 13.140.400 | | 2007-07-30 | 00:00:00 | 55,41 | 56,60 | 55,40 | 56,19 | 8.029.900 | | 2007-07-31 | 00:00:00 | 55,75 | 55,92 | 53,68 | 53,74 | 28.078.500 | | 2007-08-01 | 00:00:00 | 52,46 | 52,67 | 50,30 | 52,09 | 27.714.600 | | 2007-08-02 | 00:00:00 | 52,09 | 52,53 | 51,28 | 51,44 | 11.050.200 | | 2007-08-03 | 00:00:00 | 51,26 | 51,62 | 50,83 | 50,90 | 10.746.900 | | 2007-08-06 | 00:00:00 | 50,90 | 51,99 | 50,90 | 51,77 | 10.255.100 | | 2007-08-07 | 00:00:00 | 51,20 | 51,99 | 50,96 | 51,39 | 11.656.900 | | 2007-08-08 | 00:00:00 | 51,53 | 52,00 | 50,75 | 52,00 | 10.734.700 | | 2007-08-09 | 00:00:00 | 51,60 | 52,50 | 50,98 | 50,99 | 11.271.500 | | 2007-08-10 | 00:00:00 | 50,37 | 50,92 | 49,71 | 50,08 | 14.413.700 | | 2007-08-13 | 00:00:00 | 51,05 | 51,98 | 50,89 | 51,26 | 10.331.400 | | 2007-08-14 | 00:00:00 | 51,26 | 51,95 | 51,15 | 51,32 | 8.339.200 | | 2007-08-15 | 00:00:00 | 50,91 | 51,65 | 50,49 | 50,59 | 21.209.500 | | 2007-08-16 | 00:00:00 | 49,49 | 50,01 | 48,54 | 49,41 | 17.405.400 | | 2007-08-17 | 00:00:00 | 49,59 | 50,10 | 48,30 | 50,08 | 17.597.000 | | 2007-08-20 | 00:00:00 | 49,81 | 50,51 | 49,00 | 49,79 | 9.450.600 | | 2007-08-21 | 00:00:00 | 49,25 | 49,98 | 49,09 | 49,24 | 8.204.600 | | 2007-08-22 | 00:00:00 | 49,56 | 49,59 | 48,80 | 49,30 | 10.811.000 | | 2007-08-23 | 00:00:00 | 49,16 | 51,00 | 49,16 | 50,25 | 11.249.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
