(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-17 | 00:00:00 | 48,02 | 48,13 | 46,71 | 46,78 | 15.010.200 | | 2007-12-18 | 00:00:00 | 46,82 | 47,69 | 46,80 | 47,29 | 10.876.300 | | 2007-12-19 | 00:00:00 | 46,97 | 47,30 | 46,84 | 47,19 | 12.844.200 | | 2007-12-20 | 00:00:00 | 47,27 | 47,73 | 47,03 | 47,56 | 12.259.900 | | 2007-12-21 | 00:00:00 | 47,83 | 48,15 | 47,57 | 48,02 | 15.730.600 | | 2007-12-24 | 00:00:00 | 47,45 | 48,24 | 47,04 | 48,16 | 6.696.800 | | 2007-12-26 | 00:00:00 | 47,54 | 47,86 | 47,09 | 47,50 | 6.797.000 | | 2007-12-27 | 00:00:00 | 47,23 | 47,75 | 47,11 | 47,36 | 6.340.600 | | 2007-12-28 | 00:00:00 | 47,24 | 47,36 | 46,90 | 47,06 | 5.453.600 | | 2007-12-31 | 00:00:00 | 46,84 | 46,88 | 46,21 | 46,44 | 7.226.000 | | 2008-01-02 | 00:00:00 | 46,60 | 47,04 | 46,26 | 46,60 | 7.934.400 | | 2008-01-03 | 00:00:00 | 46,43 | 47,10 | 45,25 | 45,69 | 11.976.300 | | 2008-01-04 | 00:00:00 | 46,29 | 46,29 | 44,60 | 44,80 | 10.310.400 | | 2008-01-07 | 00:00:00 | 44,71 | 45,76 | 44,55 | 45,39 | 8.529.200 | | 2008-01-08 | 00:00:00 | 45,72 | 47,95 | 45,35 | 46,33 | 20.974.900 | | 2008-01-09 | 00:00:00 | 46,60 | 48,00 | 46,25 | 47,65 | 12.052.500 | | 2008-01-10 | 00:00:00 | 47,44 | 47,78 | 47,09 | 47,56 | 8.819.900 | | 2008-01-11 | 00:00:00 | 47,31 | 48,00 | 47,26 | 47,62 | 9.080.900 | | 2008-01-14 | 00:00:00 | 47,61 | 48,35 | 47,38 | 47,93 | 7.262.200 | | 2008-01-15 | 00:00:00 | 47,65 | 48,45 | 47,33 | 47,38 | 8.801.600 | | 2008-01-16 | 00:00:00 | 47,51 | 48,25 | 47,35 | 47,49 | 11.853.800 | | 2008-01-17 | 00:00:00 | 47,34 | 48,32 | 47,06 | 47,42 | 10.171.700 | | 2008-01-18 | 00:00:00 | 46,93 | 48,02 | 46,93 | 47,45 | 14.816.100 | | 2008-01-22 | 00:00:00 | 45,32 | 46,67 | 45,30 | 45,40 | 16.253.100 | | 2008-01-23 | 00:00:00 | 44,53 | 45,40 | 43,93 | 44,75 | 18.863.800 | | 2008-01-24 | 00:00:00 | 44,15 | 46,13 | 44,00 | 46,12 | 17.014.500 | | 2008-01-25 | 00:00:00 | 47,73 | 48,91 | 47,49 | 48,14 | 24.493.500 | | 2008-01-28 | 00:00:00 | 47,72 | 48,34 | 47,51 | 47,86 | 15.075.600 | | 2008-01-29 | 00:00:00 | 47,99 | 48,21 | 47,51 | 48,00 | 9.554.200 | | 2008-01-30 | 00:00:00 | 47,90 | 48,02 | 47,24 | 47,28 | 9.047.700 | | 2008-01-31 | 00:00:00 | 47,04 | 47,09 | 46,29 | 46,59 | 14.593.800 | | 2008-02-01 | 00:00:00 | 46,31 | 47,46 | 46,16 | 47,36 | 10.087.900 | | 2008-02-04 | 00:00:00 | 47,40 | 47,74 | 47,14 | 47,18 | 6.929.700 | | 2008-02-05 | 00:00:00 | 46,43 | 47,03 | 46,21 | 46,31 | 9.218.100 | | 2008-02-06 | 00:00:00 | 46,95 | 47,17 | 46,31 | 46,53 | 7.858.800 | | 2008-02-07 | 00:00:00 | 46,34 | 47,05 | 46,10 | 46,73 | 9.152.900 | | 2008-02-08 | 00:00:00 | 46,27 | 47,18 | 46,23 | 46,56 | 12.304.500 | | 2008-02-11 | 00:00:00 | 46,03 | 46,68 | 46,00 | 46,38 | 8.998.900 | | 2008-02-12 | 00:00:00 | 46,45 | 47,21 | 46,40 | 46,54 | 7.679.500 | | 2008-02-13 | 00:00:00 | 46,50 | 47,25 | 46,31 | 47,06 | 8.933.500 | | 2008-02-14 | 00:00:00 | 47,42 | 47,50 | 46,71 | 46,77 | 6.882.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
