(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-11-28 | 00:00:00 | 55,41 | 55,99 | 55,10 | 55,54 | 2.502.500 | | 2008-12-01 | 00:00:00 | 54,94 | 56,58 | 54,42 | 54,77 | 10.672.900 | | 2008-12-02 | 00:00:00 | 54,86 | 55,80 | 53,66 | 54,64 | 10.799.200 | | 2008-12-03 | 00:00:00 | 53,60 | 57,74 | 53,50 | 57,47 | 9.872.500 | | 2008-12-04 | 00:00:00 | 56,80 | 57,59 | 56,00 | 56,34 | 8.211.400 | | 2008-12-05 | 00:00:00 | 56,03 | 57,94 | 55,42 | 57,40 | 9.267.800 | | 2008-12-08 | 00:00:00 | 57,94 | 58,64 | 56,84 | 58,17 | 11.039.700 | | 2008-12-09 | 00:00:00 | 57,95 | 58,25 | 56,97 | 57,96 | 10.138.400 | | 2008-12-10 | 00:00:00 | 58,13 | 58,25 | 57,00 | 58,05 | 9.095.500 | | 2008-12-11 | 00:00:00 | 58,01 | 58,83 | 56,90 | 57,25 | 9.404.400 | | 2008-12-12 | 00:00:00 | 56,06 | 58,34 | 56,05 | 58,13 | 7.296.500 | | 2008-12-15 | 00:00:00 | 57,78 | 58,49 | 57,44 | 57,71 | 5.548.100 | | 2008-12-16 | 00:00:00 | 57,89 | 59,50 | 57,84 | 59,38 | 8.884.700 | | 2008-12-17 | 00:00:00 | 58,99 | 59,52 | 58,41 | 58,42 | 6.011.400 | | 2008-12-18 | 00:00:00 | 58,60 | 60,00 | 57,53 | 58,02 | 11.512.900 | | 2008-12-19 | 00:00:00 | 58,11 | 59,27 | 57,52 | 57,83 | 12.657.100 | | 2008-12-22 | 00:00:00 | 58,17 | 58,52 | 56,48 | 57,13 | 5.916.800 | | 2008-12-23 | 00:00:00 | 57,56 | 58,66 | 57,15 | 57,37 | 4.871.000 | | 2008-12-24 | 00:00:00 | 57,38 | 57,89 | 56,88 | 57,16 | 1.821.400 | | 2008-12-26 | 00:00:00 | 57,25 | 57,80 | 56,91 | 57,36 | 1.544.900 | | 2008-12-29 | 00:00:00 | 57,36 | 57,56 | 56,27 | 56,87 | 5.236.600 | | 2008-12-30 | 00:00:00 | 57,00 | 57,66 | 56,82 | 57,59 | 4.300.800 | | 2008-12-31 | 00:00:00 | 57,11 | 58,22 | 57,06 | 57,75 | 6.287.200 | | 2009-01-02 | 00:00:00 | 58,59 | 59,08 | 57,75 | 58,99 | 6.547.900 | | 2009-01-05 | 00:00:00 | 59,22 | 59,65 | 58,00 | 59,65 | 10.940.100 | | 2009-01-06 | 00:00:00 | 60,04 | 60,15 | 57,75 | 58,34 | 8.974.000 | | 2009-01-07 | 00:00:00 | 57,83 | 58,75 | 57,74 | 58,20 | 5.725.400 | | 2009-01-08 | 00:00:00 | 58,06 | 59,28 | 58,02 | 59,26 | 5.563.900 | | 2009-01-09 | 00:00:00 | 59,10 | 59,79 | 57,62 | 57,78 | 6.150.700 | | 2009-01-12 | 00:00:00 | 57,58 | 57,72 | 56,34 | 57,06 | 7.698.300 | | 2009-01-13 | 00:00:00 | 57,16 | 58,03 | 57,05 | 57,71 | 7.466.600 | | 2009-01-14 | 00:00:00 | 56,75 | 57,26 | 55,75 | 56,08 | 6.634.600 | | 2009-01-15 | 00:00:00 | 55,76 | 57,29 | 55,22 | 57,16 | 8.330.400 | | 2009-01-16 | 00:00:00 | 57,62 | 57,76 | 56,72 | 57,52 | 7.020.300 | | 2009-01-20 | 00:00:00 | 56,99 | 57,79 | 54,92 | 55,00 | 8.660.200 | | 2009-01-21 | 00:00:00 | 55,49 | 55,70 | 54,05 | 55,53 | 9.451.300 | | 2009-01-22 | 00:00:00 | 54,84 | 55,57 | 54,20 | 55,23 | 6.305.300 | | 2009-01-23 | 00:00:00 | 54,48 | 54,98 | 53,00 | 53,19 | 9.808.800 | | 2009-01-26 | 00:00:00 | 53,30 | 54,72 | 52,55 | 54,41 | 10.053.400 | | 2009-01-27 | 00:00:00 | 53,40 | 53,77 | 52,45 | 53,09 | 12.635.600 | | 2009-01-28 | 00:00:00 | 53,67 | 55,23 | 53,24 | 54,75 | 9.199.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
