(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-01-28 | 00:00:00 | 53,67 | 55,23 | 53,24 | 54,75 | 9.199.100 | 2009-01-29 | 00:00:00 | 54,15 | 55,27 | 54,15 | 54,82 | 7.668.400 | 2009-01-30 | 00:00:00 | 54,59 | 55,81 | 54,51 | 54,85 | 8.037.600 | 2009-02-02 | 00:00:00 | 54,43 | 55,71 | 54,30 | 55,36 | 7.060.400 | 2009-02-03 | 00:00:00 | 55,77 | 56,91 | 55,45 | 56,66 | 7.668.400 | 2009-02-04 | 00:00:00 | 56,79 | 57,85 | 56,17 | 56,77 | 7.404.200 | 2009-02-05 | 00:00:00 | 56,08 | 57,20 | 55,49 | 57,11 | 6.880.400 | 2009-02-06 | 00:00:00 | 57,10 | 58,13 | 56,82 | 58,03 | 7.863.000 | 2009-02-09 | 00:00:00 | 58,00 | 58,89 | 57,85 | 58,74 | 7.402.100 | 2009-02-10 | 00:00:00 | 58,24 | 58,84 | 57,25 | 57,41 | 9.289.400 | 2009-02-11 | 00:00:00 | 57,44 | 58,20 | 57,15 | 58,01 | 7.494.800 | 2009-02-12 | 00:00:00 | 57,51 | 58,46 | 57,10 | 58,41 | 8.704.400 | 2009-02-13 | 00:00:00 | 58,26 | 58,77 | 57,80 | 57,90 | 5.358.800 | 2009-02-17 | 00:00:00 | 56,90 | 57,36 | 56,25 | 56,41 | 8.469.900 | 2009-02-18 | 00:00:00 | 56,39 | 57,75 | 56,30 | 57,39 | 8.625.900 | 2009-02-19 | 00:00:00 | 57,73 | 57,97 | 56,98 | 57,08 | 6.497.800 | 2009-02-20 | 00:00:00 | 56,82 | 57,55 | 55,99 | 56,69 | 10.282.600 | 2009-02-23 | 00:00:00 | 56,86 | 57,12 | 56,00 | 56,13 | 8.372.200 | 2009-02-24 | 00:00:00 | 56,83 | 56,99 | 56,22 | 56,80 | 9.773.800 | 2009-02-25 | 00:00:00 | 56,63 | 57,70 | 55,99 | 56,56 | 9.290.400 | 2009-02-26 | 00:00:00 | 56,56 | 56,60 | 51,20 | 51,23 | 18.572.100 | 2009-02-27 | 00:00:00 | 50,08 | 51,01 | 48,78 | 48,93 | 19.943.200 | 2009-03-02 | 00:00:00 | 48,33 | 48,74 | 47,65 | 47,88 | 14.188.900 | 2009-03-03 | 00:00:00 | 48,00 | 48,89 | 47,45 | 47,71 | 10.680.600 | 2009-03-04 | 00:00:00 | 48,07 | 49,45 | 47,73 | 48,59 | 8.985.900 | 2009-03-05 | 00:00:00 | 47,71 | 47,95 | 47,10 | 47,20 | 10.979.500 | 2009-03-06 | 00:00:00 | 47,03 | 47,64 | 45,73 | 46,38 | 14.055.300 | 2009-03-09 | 00:00:00 | 45,82 | 46,58 | 45,80 | 46,27 | 9.403.800 | 2009-03-10 | 00:00:00 | 46,91 | 48,36 | 46,40 | 48,34 | 11.271.700 | 2009-03-11 | 00:00:00 | 48,58 | 49,42 | 47,14 | 47,27 | 11.208.100 | 2009-03-12 | 00:00:00 | 47,51 | 50,64 | 47,17 | 50,27 | 10.489.800 | 2009-03-13 | 00:00:00 | 50,61 | 51,42 | 49,90 | 51,25 | 8.629.400 | 2009-03-16 | 00:00:00 | 51,75 | 52,10 | 50,74 | 50,78 | 9.588.100 | 2009-03-17 | 00:00:00 | 51,24 | 52,00 | 50,50 | 51,75 | 7.837.800 | 2009-03-18 | 00:00:00 | 51,39 | 51,52 | 50,08 | 50,51 | 9.019.200 | 2009-03-19 | 00:00:00 | 51,09 | 51,10 | 48,43 | 48,85 | 9.555.500 | 2009-03-20 | 00:00:00 | 49,47 | 49,87 | 48,52 | 48,62 | 13.092.300 | 2009-03-23 | 00:00:00 | 49,54 | 50,94 | 48,84 | 50,91 | 7.843.400 | 2009-03-24 | 00:00:00 | 50,58 | 50,97 | 48,78 | 49,00 | 9.178.600 | 2009-03-25 | 00:00:00 | 49,48 | 50,43 | 48,75 | 49,82 | 8.718.800 | 2009-03-26 | 00:00:00 | 50,06 | 51,64 | 49,96 | 51,47 | 8.548.700 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|