(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 | 2009-09-16 | 00:00:00 | 58,60 | 59,77 | 58,46 | 59,69 | 6.509.200 | 2009-09-17 | 00:00:00 | 59,85 | 60,56 | 59,62 | 60,52 | 7.710.300 | 2009-09-18 | 00:00:00 | 60,80 | 61,30 | 60,43 | 60,80 | 9.661.700 | 2009-09-21 | 00:00:00 | 62,22 | 62,37 | 61,17 | 62,31 | 8.252.100 | 2009-09-22 | 00:00:00 | 62,41 | 62,52 | 60,58 | 60,83 | 9.151.400 | 2009-09-23 | 00:00:00 | 60,99 | 61,00 | 60,27 | 60,55 | 7.590.100 | 2009-09-24 | 00:00:00 | 60,49 | 61,22 | 60,34 | 60,78 | 6.095.400 | 2009-09-25 | 00:00:00 | 60,69 | 61,17 | 60,22 | 60,27 | 5.079.900 | 2009-09-28 | 00:00:00 | 60,33 | 61,48 | 60,33 | 60,45 | 4.644.400 | 2009-09-29 | 00:00:00 | 60,74 | 61,25 | 60,16 | 60,46 | 5.598.900 | 2009-09-30 | 00:00:00 | 60,50 | 60,67 | 59,60 | 60,23 | 5.991.800 | 2009-10-01 | 00:00:00 | 60,15 | 60,44 | 58,98 | 59,00 | 6.947.700 | 2009-10-02 | 00:00:00 | 58,99 | 59,26 | 58,36 | 58,58 | 4.520.100 | 2009-10-05 | 00:00:00 | 58,64 | 58,79 | 58,01 | 58,31 | 5.196.600 | 2009-10-06 | 00:00:00 | 58,28 | 59,37 | 58,17 | 58,86 | 5.389.200 | 2009-10-07 | 00:00:00 | 58,67 | 58,87 | 58,30 | 58,54 | 4.616.100 | 2009-10-08 | 00:00:00 | 58,97 | 59,44 | 58,71 | 58,89 | 5.358.800 | 2009-10-09 | 00:00:00 | 59,02 | 59,76 | 58,97 | 59,42 | 4.775.600 | 2009-10-12 | 00:00:00 | 60,03 | 60,40 | 59,35 | 59,51 | 5.484.400 | 2009-10-13 | 00:00:00 | 59,38 | 59,57 | 58,95 | 59,27 | 5.468.900 | 2009-10-14 | 00:00:00 | 59,35 | 60,77 | 59,35 | 60,57 | 6.693.100 | 2009-10-15 | 00:00:00 | 60,57 | 61,85 | 60,35 | 61,83 | 7.894.300 | 2009-10-16 | 00:00:00 | 61,46 | 61,73 | 60,69 | 61,32 | 6.565.200 | 2009-10-19 | 00:00:00 | 59,76 | 61,20 | 59,50 | 60,24 | 10.694.600 | 2009-10-20 | 00:00:00 | 59,65 | 59,84 | 58,03 | 58,14 | 10.856.200 | 2009-10-21 | 00:00:00 | 58,68 | 59,99 | 58,20 | 59,40 | 13.310.000 | 2009-10-22 | 00:00:00 | 57,71 | 57,74 | 56,04 | 56,85 | 20.543.500 | 2009-10-23 | 00:00:00 | 56,78 | 56,82 | 55,75 | 56,17 | 9.602.400 | 2009-10-26 | 00:00:00 | 56,19 | 56,62 | 54,07 | 54,33 | 12.603.700 | 2009-10-27 | 00:00:00 | 54,00 | 54,85 | 53,80 | 54,41 | 8.850.800 | 2009-10-28 | 00:00:00 | 54,35 | 54,79 | 53,69 | 53,71 | 6.698.000 | 2009-10-29 | 00:00:00 | 53,93 | 54,63 | 53,93 | 54,29 | 7.091.700 | 2009-10-30 | 00:00:00 | 54,11 | 54,84 | 52,91 | 53,62 | 12.012.400 | 2009-11-02 | 00:00:00 | 52,86 | 53,83 | 52,17 | 52,43 | 10.767.300 | 2009-11-03 | 00:00:00 | 52,28 | 52,87 | 52,00 | 52,54 | 7.058.600 | 2009-11-04 | 00:00:00 | 52,48 | 52,87 | 51,72 | 52,12 | 8.536.000 | 2009-11-05 | 00:00:00 | 53,08 | 54,32 | 52,77 | 54,05 | 8.532.800 | 2009-11-06 | 00:00:00 | 53,87 | 54,94 | 53,87 | 54,69 | 5.495.300 | 2009-11-09 | 00:00:00 | 54,71 | 55,13 | 54,51 | 54,91 | 6.329.800 | 2009-11-10 | 00:00:00 | 54,84 | 54,97 | 53,81 | 54,10 | 8.895.800 | 2009-11-11 | 00:00:00 | 54,17 | 54,85 | 54,16 | 54,78 | 4.911.100 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|