(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 | | 2008-08-06 | 00:00:00 | 62,88 | 63,71 | 62,66 | 63,49 | 11.568.900 | | 2008-08-07 | 00:00:00 | 63,33 | 64,23 | 61,72 | 62,04 | 11.157.900 | | 2008-08-08 | 00:00:00 | 62,38 | 63,80 | 62,18 | 63,80 | 7.995.000 | | 2008-08-11 | 00:00:00 | 63,02 | 64,18 | 62,94 | 64,01 | 7.245.700 | | 2008-08-12 | 00:00:00 | 63,79 | 64,04 | 63,12 | 63,55 | 7.037.900 | | 2008-08-13 | 00:00:00 | 63,12 | 64,08 | 63,05 | 63,49 | 7.366.200 | | 2008-08-14 | 00:00:00 | 63,82 | 65,02 | 63,36 | 64,21 | 14.714.800 | | 2008-08-15 | 00:00:00 | 64,14 | 65,60 | 64,14 | 65,06 | 13.132.000 | | 2008-08-18 | 00:00:00 | 64,96 | 65,10 | 64,16 | 64,50 | 9.381.800 | | 2008-08-19 | 00:00:00 | 64,00 | 64,44 | 63,77 | 63,94 | 7.925.900 | | 2008-08-20 | 00:00:00 | 64,05 | 64,29 | 63,40 | 63,57 | 9.584.100 | | 2008-08-21 | 00:00:00 | 63,01 | 63,91 | 62,78 | 63,81 | 6.915.300 | | 2008-08-22 | 00:00:00 | 64,20 | 64,23 | 63,50 | 64,01 | 6.768.700 | | 2008-08-25 | 00:00:00 | 63,43 | 64,22 | 63,14 | 63,96 | 8.369.600 | | 2008-08-26 | 00:00:00 | 63,88 | 64,50 | 63,55 | 63,93 | 6.949.400 | | 2008-08-27 | 00:00:00 | 63,94 | 64,00 | 62,24 | 63,71 | 8.351.500 | | 2008-08-28 | 00:00:00 | 63,44 | 64,17 | 63,44 | 64,08 | 10.522.300 | | 2008-08-29 | 00:00:00 | 63,66 | 64,16 | 62,83 | 62,85 | 6.727.500 | | 2008-09-02 | 00:00:00 | 63,46 | 64,22 | 62,42 | 62,51 | 7.657.800 | | 2008-09-03 | 00:00:00 | 62,67 | 63,23 | 62,06 | 63,10 | 7.207.100 | | 2008-09-04 | 00:00:00 | 62,98 | 63,53 | 60,88 | 60,88 | 8.933.900 | | 2008-09-05 | 00:00:00 | 60,49 | 61,22 | 59,63 | 60,41 | 9.757.500 | | 2008-09-08 | 00:00:00 | 60,51 | 60,92 | 59,24 | 59,78 | 12.198.400 | | 2008-09-09 | 00:00:00 | 59,68 | 61,24 | 59,53 | 60,51 | 13.646.300 | | 2008-09-10 | 00:00:00 | 60,85 | 62,71 | 60,38 | 62,10 | 11.072.900 | | 2008-09-11 | 00:00:00 | 61,71 | 63,45 | 61,50 | 63,39 | 12.081.900 | | 2008-09-12 | 00:00:00 | 63,06 | 63,45 | 62,31 | 62,87 | 9.507.200 | | 2008-09-15 | 00:00:00 | 61,83 | 63,43 | 61,30 | 62,19 | 14.707.200 | | 2008-09-16 | 00:00:00 | 61,79 | 66,51 | 61,25 | 65,89 | 39.118.700 | | 2008-09-17 | 00:00:00 | 64,30 | 65,00 | 61,54 | 61,73 | 19.733.100 | | 2008-09-18 | 00:00:00 | 62,02 | 63,14 | 58,16 | 59,99 | 23.891.100 | | 2008-09-19 | 00:00:00 | 61,82 | 63,00 | 59,97 | 59,97 | 201.900 | | 2008-09-22 | 00:00:00 | 59,40 | 59,99 | 57,48 | 57,56 | 9.444.300 | | 2008-09-23 | 00:00:00 | 57,76 | 59,48 | 57,57 | 57,57 | 7.776.900 | | 2008-09-24 | 00:00:00 | 57,72 | 58,99 | 57,33 | 58,38 | 8.469.800 | | 2008-09-25 | 00:00:00 | 58,72 | 60,00 | 58,14 | 59,93 | 11.733.300 | | 2008-09-26 | 00:00:00 | 58,80 | 61,37 | 58,75 | 60,67 | 12.358.300 | | 2008-09-29 | 00:00:00 | 60,02 | 60,88 | 55,50 | 55,50 | 13.089.800 | | 2008-09-30 | 00:00:00 | 57,25 | 59,49 | 57,04 | 59,27 | 14.369.500 | | 2008-10-01 | 00:00:00 | 58,89 | 59,60 | 57,96 | 59,18 | 8.422.800 | | 2008-10-02 | 00:00:00 | 59,20 | 60,00 | 58,29 | 58,59 | 11.199.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
