(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-14 | 00:00:00 | 42,98 | 43,37 | 42,81 | 42,95 | 5.926.500 | | 2008-04-15 | 00:00:00 | 43,19 | 43,47 | 42,68 | 43,36 | 6.820.400 | | 2008-04-16 | 00:00:00 | 43,31 | 43,43 | 43,05 | 43,41 | 8.071.300 | | 2008-04-17 | 00:00:00 | 43,72 | 43,73 | 42,49 | 42,63 | 7.537.300 | | 2008-04-18 | 00:00:00 | 43,34 | 43,39 | 42,73 | 43,07 | 7.902.200 | | 2008-04-21 | 00:00:00 | 42,72 | 43,16 | 42,35 | 42,61 | 5.850.900 | | 2008-04-22 | 00:00:00 | 42,29 | 42,71 | 41,55 | 42,10 | 5.623.200 | | 2008-04-23 | 00:00:00 | 41,94 | 42,85 | 41,93 | 42,69 | 4.690.600 | | 2008-04-24 | 00:00:00 | 42,81 | 42,97 | 41,96 | 42,40 | 7.908.500 | | 2008-04-25 | 00:00:00 | 42,37 | 42,43 | 41,55 | 42,25 | 11.556.000 | | 2008-04-28 | 00:00:00 | 42,25 | 42,64 | 41,83 | 41,85 | 7.007.500 | | 2008-04-29 | 00:00:00 | 41,94 | 42,33 | 41,65 | 42,13 | 5.117.300 | | 2008-04-30 | 00:00:00 | 42,03 | 42,47 | 41,78 | 41,87 | 6.468.000 | | 2008-05-01 | 00:00:00 | 42,19 | 43,24 | 41,77 | 43,23 | 6.402.700 | | 2008-05-02 | 00:00:00 | 43,41 | 43,45 | 42,45 | 42,93 | 5.188.300 | | 2008-05-05 | 00:00:00 | 42,93 | 43,10 | 42,27 | 42,79 | 4.436.500 | | 2008-05-06 | 00:00:00 | 42,60 | 43,14 | 42,32 | 43,00 | 5.092.900 | | 2008-05-07 | 00:00:00 | 42,97 | 42,97 | 41,90 | 42,20 | 7.587.400 | | 2008-05-08 | 00:00:00 | 42,08 | 42,56 | 41,90 | 42,02 | 6.303.400 | | 2008-05-09 | 00:00:00 | 41,67 | 42,31 | 41,58 | 42,05 | 4.046.500 | | 2008-05-12 | 00:00:00 | 41,86 | 43,05 | 41,86 | 42,95 | 6.059.700 | | 2008-05-13 | 00:00:00 | 42,88 | 42,99 | 42,25 | 42,50 | 5.907.000 | | 2008-05-14 | 00:00:00 | 42,44 | 42,82 | 42,06 | 42,20 | 8.027.900 | | 2008-05-15 | 00:00:00 | 42,10 | 42,26 | 41,72 | 42,05 | 7.276.800 | | 2008-05-16 | 00:00:00 | 42,17 | 42,17 | 41,63 | 42,03 | 7.486.300 | | 2008-05-19 | 00:00:00 | 42,02 | 42,63 | 41,75 | 42,34 | 6.456.400 | | 2008-05-20 | 00:00:00 | 42,40 | 42,92 | 42,40 | 42,45 | 6.404.600 | | 2008-05-21 | 00:00:00 | 42,74 | 42,91 | 41,99 | 42,10 | 7.786.500 | | 2008-05-22 | 00:00:00 | 42,19 | 43,04 | 42,10 | 42,77 | 7.823.600 | | 2008-05-23 | 00:00:00 | 42,51 | 43,08 | 42,33 | 42,38 | 6.486.200 | | 2008-05-27 | 00:00:00 | 42,30 | 43,25 | 42,26 | 43,04 | 9.409.900 | | 2008-05-28 | 00:00:00 | 42,51 | 42,88 | 42,47 | 42,82 | 7.500.900 | | 2008-05-29 | 00:00:00 | 42,88 | 43,88 | 42,80 | 43,42 | 8.830.400 | | 2008-05-30 | 00:00:00 | 43,29 | 44,16 | 43,23 | 44,03 | 8.505.600 | | 2008-06-02 | 00:00:00 | 43,92 | 44,36 | 43,53 | 44,22 | 8.460.000 | | 2008-06-03 | 00:00:00 | 44,47 | 44,50 | 43,63 | 44,15 | 7.980.000 | | 2008-06-04 | 00:00:00 | 44,00 | 44,58 | 43,78 | 44,50 | 7.161.000 | | 2008-06-05 | 00:00:00 | 44,55 | 45,06 | 44,30 | 44,93 | 7.414.700 | | 2008-06-06 | 00:00:00 | 44,75 | 45,08 | 44,21 | 44,24 | 7.834.900 | | 2008-06-09 | 00:00:00 | 44,18 | 44,59 | 43,78 | 44,30 | 7.028.400 | | 2008-06-10 | 00:00:00 | 44,06 | 44,25 | 43,69 | 43,82 | 7.106.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
