(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 | | 2008-06-10 | 00:00:00 | 44,06 | 44,25 | 43,69 | 43,82 | 7.106.900 | | 2008-06-11 | 00:00:00 | 43,36 | 43,64 | 42,90 | 42,95 | 9.339.400 | | 2008-06-12 | 00:00:00 | 43,36 | 43,66 | 42,95 | 43,22 | 7.448.900 | | 2008-06-13 | 00:00:00 | 43,53 | 44,21 | 43,34 | 43,97 | 5.768.800 | | 2008-06-16 | 00:00:00 | 43,44 | 44,54 | 43,44 | 43,99 | 5.828.500 | | 2008-06-17 | 00:00:00 | 43,86 | 44,72 | 43,76 | 44,39 | 7.447.200 | | 2008-06-18 | 00:00:00 | 44,62 | 44,72 | 43,92 | 44,22 | 7.416.400 | | 2008-06-19 | 00:00:00 | 44,41 | 45,17 | 44,25 | 44,86 | 8.685.400 | | 2008-06-20 | 00:00:00 | 44,76 | 45,22 | 44,29 | 45,17 | 13.889.200 | | 2008-06-23 | 00:00:00 | 45,06 | 46,11 | 44,97 | 45,89 | 12.392.400 | | 2008-06-24 | 00:00:00 | 45,71 | 46,68 | 45,68 | 46,36 | 9.384.200 | | 2008-06-25 | 00:00:00 | 46,31 | 47,25 | 46,20 | 46,82 | 9.391.100 | | 2008-06-26 | 00:00:00 | 46,49 | 46,89 | 46,25 | 46,36 | 10.497.200 | | 2008-06-27 | 00:00:00 | 46,29 | 47,17 | 46,13 | 46,37 | 25.520.700 | | 2008-06-30 | 00:00:00 | 46,59 | 47,41 | 46,47 | 47,16 | 10.093.000 | | 2008-07-01 | 00:00:00 | 46,86 | 48,67 | 46,85 | 48,64 | 14.781.000 | | 2008-07-02 | 00:00:00 | 48,50 | 49,26 | 48,28 | 48,84 | 14.299.000 | | 2008-07-03 | 00:00:00 | 49,32 | 51,00 | 49,16 | 50,84 | 11.581.300 | | 2008-07-07 | 00:00:00 | 50,60 | 51,27 | 49,92 | 50,27 | 13.684.800 | | 2008-07-08 | 00:00:00 | 50,01 | 50,70 | 49,74 | 50,38 | 16.239.700 | | 2008-07-09 | 00:00:00 | 50,51 | 51,78 | 50,51 | 50,85 | 11.801.000 | | 2008-07-10 | 00:00:00 | 51,34 | 51,84 | 50,99 | 51,69 | 11.752.800 | | 2008-07-11 | 00:00:00 | 51,44 | 51,95 | 50,91 | 51,02 | 12.890.300 | | 2008-07-14 | 00:00:00 | 51,57 | 51,88 | 50,74 | 50,99 | 10.425.600 | | 2008-07-15 | 00:00:00 | 51,32 | 52,90 | 51,16 | 52,66 | 16.566.200 | | 2008-07-16 | 00:00:00 | 52,20 | 53,24 | 52,07 | 52,43 | 11.756.400 | | 2008-07-17 | 00:00:00 | 52,64 | 53,39 | 52,49 | 53,19 | 10.201.800 | | 2008-07-18 | 00:00:00 | 53,17 | 53,20 | 52,30 | 52,56 | 12.499.900 | | 2008-07-21 | 00:00:00 | 53,49 | 54,31 | 53,08 | 53,16 | 9.862.900 | | 2008-07-22 | 00:00:00 | 53,71 | 54,66 | 53,41 | 54,60 | 12.308.800 | | 2008-07-23 | 00:00:00 | 54,57 | 54,64 | 53,45 | 53,92 | 9.478.500 | | 2008-07-24 | 00:00:00 | 53,05 | 54,50 | 52,92 | 53,84 | 8.910.800 | | 2008-07-25 | 00:00:00 | 53,85 | 54,24 | 53,38 | 53,92 | 9.482.800 | | 2008-07-28 | 00:00:00 | 62,07 | 62,50 | 59,53 | 60,48 | 62.515.900 | | 2008-07-29 | 00:00:00 | 63,09 | 64,00 | 61,75 | 62,28 | 32.980.400 | | 2008-07-30 | 00:00:00 | 61,96 | 63,07 | 61,16 | 62,30 | 15.344.700 | | 2008-07-31 | 00:00:00 | 61,93 | 63,47 | 61,84 | 62,63 | 12.343.800 | | 2008-08-01 | 00:00:00 | 62,31 | 63,35 | 62,16 | 62,78 | 8.617.800 | | 2008-08-04 | 00:00:00 | 63,17 | 63,99 | 62,81 | 63,67 | 10.281.000 | | 2008-08-05 | 00:00:00 | 63,79 | 63,99 | 62,81 | 63,69 | 10.283.000 | | 2008-08-06 | 00:00:00 | 62,88 | 63,71 | 62,66 | 63,49 | 11.568.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
