(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2008-10-02 | 00:00:00 | 59,20 | 60,00 | 58,29 | 58,59 | 11.199.000 | 2008-10-03 | 00:00:00 | 59,26 | 60,75 | 58,72 | 58,89 | 14.535.500 | 2008-10-06 | 00:00:00 | 57,64 | 59,44 | 53,55 | 54,98 | 20.658.700 | 2008-10-07 | 00:00:00 | 55,01 | 56,07 | 51,69 | 51,69 | 16.581.000 | 2008-10-08 | 00:00:00 | 50,51 | 53,99 | 50,05 | 52,12 | 15.876.200 | 2008-10-09 | 00:00:00 | 51,98 | 53,50 | 49,57 | 50,26 | 14.721.800 | 2008-10-10 | 00:00:00 | 48,25 | 49,69 | 45,00 | 48,58 | 20.168.000 | 2008-10-13 | 00:00:00 | 50,33 | 53,98 | 49,54 | 53,80 | 14.757.500 | 2008-10-14 | 00:00:00 | 53,47 | 54,33 | 51,55 | 51,61 | 11.101.000 | 2008-10-15 | 00:00:00 | 51,97 | 52,27 | 47,25 | 47,76 | 12.997.500 | 2008-10-16 | 00:00:00 | 47,91 | 50,89 | 46,63 | 50,80 | 15.247.700 | 2008-10-17 | 00:00:00 | 49,10 | 53,87 | 49,00 | 50,19 | 13.615.400 | 2008-10-20 | 00:00:00 | 50,55 | 53,45 | 50,33 | 53,35 | 10.236.500 | 2008-10-21 | 00:00:00 | 52,44 | 54,79 | 51,95 | 52,33 | 8.633.500 | 2008-10-22 | 00:00:00 | 51,38 | 52,21 | 49,40 | 49,70 | 10.364.100 | 2008-10-23 | 00:00:00 | 53,15 | 57,85 | 51,59 | 55,55 | 22.943.900 | 2008-10-24 | 00:00:00 | 52,64 | 58,45 | 52,55 | 57,17 | 15.758.400 | 2008-10-27 | 00:00:00 | 56,08 | 57,61 | 54,45 | 54,74 | 11.593.200 | 2008-10-28 | 00:00:00 | 55,98 | 60,00 | 55,65 | 60,00 | 17.302.700 | 2008-10-29 | 00:00:00 | 59,82 | 60,99 | 58,57 | 58,88 | 14.680.600 | 2008-10-30 | 00:00:00 | 60,47 | 60,98 | 59,36 | 60,53 | 9.008.400 | 2008-10-31 | 00:00:00 | 60,61 | 61,56 | 59,17 | 59,89 | 11.082.000 | 2008-11-03 | 00:00:00 | 60,47 | 61,84 | 60,21 | 61,55 | 10.330.500 | 2008-11-04 | 00:00:00 | 62,26 | 62,46 | 59,62 | 60,57 | 11.450.800 | 2008-11-05 | 00:00:00 | 59,77 | 60,57 | 59,34 | 59,42 | 10.646.800 | 2008-11-06 | 00:00:00 | 59,09 | 60,47 | 56,44 | 56,56 | 16.848.400 | 2008-11-07 | 00:00:00 | 57,49 | 58,88 | 56,40 | 58,87 | 10.007.000 | 2008-11-10 | 00:00:00 | 60,74 | 60,90 | 57,55 | 58,78 | 7.846.800 | 2008-11-11 | 00:00:00 | 58,22 | 59,31 | 57,61 | 58,43 | 8.427.600 | 2008-11-12 | 00:00:00 | 57,53 | 58,15 | 55,20 | 55,47 | 9.322.600 | 2008-11-13 | 00:00:00 | 55,44 | 59,62 | 55,31 | 59,60 | 13.623.200 | 2008-11-14 | 00:00:00 | 59,01 | 60,00 | 57,89 | 58,23 | 12.280.600 | 2008-11-17 | 00:00:00 | 57,14 | 58,38 | 55,90 | 56,09 | 9.900.700 | 2008-11-18 | 00:00:00 | 55,93 | 56,77 | 53,45 | 56,34 | 12.197.100 | 2008-11-19 | 00:00:00 | 56,38 | 56,82 | 53,55 | 53,64 | 9.804.900 | 2008-11-20 | 00:00:00 | 53,63 | 54,73 | 50,09 | 50,13 | 14.172.100 | 2008-11-21 | 00:00:00 | 51,55 | 55,08 | 51,10 | 54,90 | 19.385.100 | 2008-11-24 | 00:00:00 | 55,64 | 56,49 | 54,99 | 55,99 | 15.059.600 | 2008-11-25 | 00:00:00 | 57,58 | 57,60 | 54,12 | 54,93 | 12.537.500 | 2008-11-26 | 00:00:00 | 54,13 | 55,90 | 54,12 | 55,90 | 6.790.800 | 2008-11-28 | 00:00:00 | 55,41 | 55,99 | 55,10 | 55,54 | 2.502.500 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|