(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-26 | 00:00:00 | 50,06 | 51,64 | 49,96 | 51,47 | 8.548.700 | | 2009-03-27 | 00:00:00 | 52,79 | 52,82 | 51,50 | 51,65 | 8.849.200 | | 2009-03-30 | 00:00:00 | 51,50 | 51,98 | 49,71 | 50,52 | 9.432.900 | | 2009-03-31 | 00:00:00 | 50,74 | 50,80 | 49,26 | 49,52 | 11.985.500 | | 2009-04-01 | 00:00:00 | 48,78 | 48,93 | 47,10 | 48,33 | 10.850.100 | | 2009-04-02 | 00:00:00 | 49,14 | 49,26 | 46,60 | 47,29 | 13.491.600 | | 2009-04-03 | 00:00:00 | 47,87 | 47,97 | 46,08 | 46,57 | 8.483.200 | | 2009-04-06 | 00:00:00 | 46,46 | 48,06 | 46,37 | 47,84 | 10.579.200 | | 2009-04-07 | 00:00:00 | 47,48 | 47,94 | 46,89 | 47,38 | 6.686.700 | | 2009-04-08 | 00:00:00 | 47,70 | 47,99 | 46,57 | 47,97 | 6.225.800 | | 2009-04-09 | 00:00:00 | 48,12 | 48,74 | 47,26 | 47,84 | 6.723.100 | | 2009-04-13 | 00:00:00 | 47,47 | 47,94 | 47,29 | 47,55 | 7.180.600 | | 2009-04-14 | 00:00:00 | 47,18 | 48,42 | 46,80 | 48,08 | 9.814.800 | | 2009-04-15 | 00:00:00 | 47,51 | 48,00 | 47,13 | 47,62 | 8.373.000 | | 2009-04-16 | 00:00:00 | 47,63 | 47,87 | 46,20 | 47,18 | 7.799.800 | | 2009-04-17 | 00:00:00 | 47,45 | 47,93 | 46,70 | 47,07 | 9.763.500 | | 2009-04-20 | 00:00:00 | 46,62 | 46,92 | 45,18 | 45,74 | 10.157.900 | | 2009-04-21 | 00:00:00 | 46,20 | 46,56 | 45,05 | 46,09 | 7.818.800 | | 2009-04-22 | 00:00:00 | 46,28 | 46,32 | 44,96 | 45,11 | 9.315.000 | | 2009-04-23 | 00:00:00 | 45,10 | 47,10 | 45,00 | 46,82 | 10.642.800 | | 2009-04-24 | 00:00:00 | 48,07 | 50,02 | 47,69 | 49,83 | 16.121.900 | | 2009-04-27 | 00:00:00 | 49,41 | 50,55 | 49,33 | 50,18 | 8.512.800 | | 2009-04-28 | 00:00:00 | 49,93 | 51,07 | 49,85 | 50,44 | 6.459.800 | | 2009-04-29 | 00:00:00 | 50,68 | 51,76 | 50,32 | 51,03 | 5.549.000 | | 2009-04-30 | 00:00:00 | 51,33 | 51,33 | 48,25 | 48,47 | 12.249.400 | | 2009-05-01 | 00:00:00 | 48,48 | 49,10 | 48,07 | 48,61 | 6.094.900 | | 2009-05-04 | 00:00:00 | 49,12 | 49,19 | 48,08 | 48,51 | 5.993.800 | | 2009-05-05 | 00:00:00 | 48,53 | 48,88 | 47,52 | 47,99 | 6.704.400 | | 2009-05-06 | 00:00:00 | 48,42 | 48,49 | 46,95 | 47,63 | 8.090.400 | | 2009-05-07 | 00:00:00 | 47,84 | 48,40 | 46,55 | 47,08 | 11.709.800 | | 2009-05-08 | 00:00:00 | 47,24 | 47,81 | 46,46 | 47,20 | 8.618.900 | | 2009-05-11 | 00:00:00 | 46,80 | 48,18 | 46,50 | 47,92 | 8.427.900 | | 2009-05-12 | 00:00:00 | 47,86 | 49,00 | 47,50 | 48,22 | 9.018.400 | | 2009-05-13 | 00:00:00 | 48,27 | 49,06 | 48,00 | 48,05 | 7.636.800 | | 2009-05-14 | 00:00:00 | 48,37 | 49,01 | 48,00 | 48,18 | 6.813.600 | | 2009-05-15 | 00:00:00 | 48,36 | 48,56 | 47,50 | 48,16 | 7.715.800 | | 2009-05-18 | 00:00:00 | 48,66 | 49,46 | 47,84 | 49,34 | 7.479.000 | | 2009-05-19 | 00:00:00 | 49,29 | 50,08 | 49,07 | 49,94 | 7.639.500 | | 2009-05-20 | 00:00:00 | 50,07 | 51,00 | 49,91 | 50,59 | 7.602.600 | | 2009-05-21 | 00:00:00 | 50,00 | 50,53 | 48,80 | 49,49 | 6.371.700 | | 2009-05-22 | 00:00:00 | 49,70 | 49,89 | 49,01 | 49,30 | 3.070.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
