(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 | | 2007-10-19 | 00:00:00 | 56,62 | 56,82 | 55,78 | 55,95 | 10.966.900 | | 2007-10-22 | 00:00:00 | 55,74 | 56,30 | 55,50 | 56,12 | 6.664.600 | | 2007-10-23 | 00:00:00 | 56,17 | 57,99 | 55,57 | 57,70 | 18.268.200 | | 2007-10-24 | 00:00:00 | 57,80 | 58,57 | 56,99 | 58,13 | 14.128.300 | | 2007-10-25 | 00:00:00 | 58,21 | 58,83 | 56,71 | 57,31 | 10.747.800 | | 2007-10-26 | 00:00:00 | 57,44 | 58,09 | 56,57 | 57,18 | 7.456.600 | | 2007-10-29 | 00:00:00 | 56,80 | 57,34 | 55,86 | 56,79 | 9.183.800 | | 2007-10-30 | 00:00:00 | 56,33 | 57,12 | 56,25 | 57,06 | 8.641.800 | | 2007-10-31 | 00:00:00 | 56,85 | 58,18 | 56,78 | 58,11 | 10.150.700 | | 2007-11-01 | 00:00:00 | 57,89 | 58,48 | 56,96 | 57,24 | 10.237.600 | | 2007-11-02 | 00:00:00 | 57,50 | 57,50 | 56,22 | 56,62 | 13.718.000 | | 2007-11-05 | 00:00:00 | 56,26 | 57,57 | 55,69 | 57,46 | 9.851.900 | | 2007-11-06 | 00:00:00 | 56,98 | 57,90 | 56,98 | 57,89 | 7.081.400 | | 2007-11-07 | 00:00:00 | 57,22 | 57,85 | 56,15 | 56,20 | 9.819.300 | | 2007-11-08 | 00:00:00 | 56,96 | 57,07 | 55,98 | 56,03 | 11.789.700 | | 2007-11-09 | 00:00:00 | 55,90 | 55,95 | 54,01 | 54,28 | 11.779.900 | | 2007-11-12 | 00:00:00 | 53,98 | 55,32 | 53,78 | 54,50 | 8.577.500 | | 2007-11-13 | 00:00:00 | 54,12 | 54,50 | 53,09 | 54,44 | 11.023.900 | | 2007-11-14 | 00:00:00 | 53,68 | 54,25 | 53,26 | 53,63 | 9.316.800 | | 2007-11-15 | 00:00:00 | 54,33 | 55,19 | 54,05 | 54,79 | 12.225.300 | | 2007-11-16 | 00:00:00 | 55,08 | 55,97 | 54,50 | 55,49 | 16.627.700 | | 2007-11-19 | 00:00:00 | 55,20 | 55,78 | 54,52 | 54,66 | 7.917.700 | | 2007-11-20 | 00:00:00 | 54,59 | 55,40 | 53,27 | 54,13 | 9.059.700 | | 2007-11-21 | 00:00:00 | 53,50 | 53,94 | 52,59 | 52,84 | 8.839.200 | | 2007-11-23 | 00:00:00 | 52,93 | 53,80 | 52,92 | 53,76 | 3.096.200 | | 2007-11-26 | 00:00:00 | 53,27 | 53,94 | 52,66 | 52,68 | 6.118.000 | | 2007-11-27 | 00:00:00 | 52,76 | 54,02 | 52,57 | 54,02 | 8.013.600 | | 2007-11-28 | 00:00:00 | 53,46 | 54,76 | 53,13 | 54,71 | 9.516.400 | | 2007-11-29 | 00:00:00 | 54,80 | 55,58 | 54,37 | 55,46 | 7.075.000 | | 2007-11-30 | 00:00:00 | 55,65 | 56,13 | 55,22 | 55,25 | 9.850.900 | | 2007-12-03 | 00:00:00 | 53,70 | 55,20 | 53,67 | 55,09 | 9.557.900 | | 2007-12-04 | 00:00:00 | 54,80 | 55,53 | 54,60 | 54,91 | 7.437.500 | | 2007-12-05 | 00:00:00 | 54,91 | 55,26 | 54,29 | 54,89 | 9.949.600 | | 2007-12-06 | 00:00:00 | 54,63 | 55,19 | 53,95 | 55,15 | 6.104.000 | | 2007-12-07 | 00:00:00 | 54,13 | 54,18 | 52,02 | 52,10 | 19.205.100 | | 2007-12-10 | 00:00:00 | 50,80 | 50,99 | 49,62 | 50,99 | 19.065.000 | | 2007-12-11 | 00:00:00 | 50,92 | 50,92 | 49,60 | 49,78 | 11.574.800 | | 2007-12-12 | 00:00:00 | 50,32 | 50,76 | 49,52 | 49,99 | 9.223.600 | | 2007-12-13 | 00:00:00 | 49,65 | 49,93 | 49,10 | 49,42 | 8.698.300 | | 2007-12-14 | 00:00:00 | 49,15 | 49,37 | 48,25 | 48,40 | 11.493.200 | | 2007-12-17 | 00:00:00 | 48,02 | 48,13 | 46,71 | 46,78 | 15.010.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
