(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-11 | 00:00:00 | 54,17 | 54,85 | 54,16 | 54,78 | 4.911.100 | | 2009-11-12 | 00:00:00 | 55,24 | 55,81 | 54,82 | 55,22 | 8.231.500 | | 2009-11-13 | 00:00:00 | 55,19 | 55,64 | 55,18 | 55,41 | 5.137.300 | | 2009-11-16 | 00:00:00 | 55,55 | 56,35 | 55,33 | 56,14 | 6.112.400 | | 2009-11-17 | 00:00:00 | 56,00 | 56,35 | 55,82 | 56,28 | 4.095.700 | | 2009-11-18 | 00:00:00 | 55,97 | 56,47 | 55,80 | 56,14 | 5.948.800 | | 2009-11-19 | 00:00:00 | 55,88 | 56,24 | 55,50 | 56,06 | 4.980.400 | | 2009-11-20 | 00:00:00 | 55,79 | 55,79 | 55,12 | 55,38 | 9.493.300 | | 2009-11-23 | 00:00:00 | 55,82 | 56,59 | 55,75 | 56,25 | 5.033.600 | | 2009-11-24 | 00:00:00 | 56,45 | 56,80 | 56,18 | 56,80 | 5.171.900 | | 2009-11-25 | 00:00:00 | 56,85 | 57,73 | 56,71 | 57,08 | 4.673.000 | | 2009-11-27 | 00:00:00 | 55,76 | 56,98 | 55,58 | 56,50 | 2.977.100 | | 2009-11-30 | 00:00:00 | 56,67 | 57,00 | 56,25 | 56,35 | 5.739.400 | | 2009-12-01 | 00:00:00 | 56,38 | 57,25 | 56,34 | 57,08 | 4.941.600 | | 2009-12-02 | 00:00:00 | 57,08 | 57,88 | 57,03 | 57,50 | 4.675.500 | | 2009-12-03 | 00:00:00 | 57,41 | 57,57 | 56,29 | 56,55 | 7.289.300 | | 2009-12-04 | 00:00:00 | 57,08 | 57,45 | 56,54 | 56,85 | 5.108.200 | | 2009-12-07 | 00:00:00 | 57,32 | 57,45 | 56,33 | 56,48 | 6.061.300 | | 2009-12-08 | 00:00:00 | 56,00 | 56,21 | 55,72 | 55,93 | 4.881.700 | | 2009-12-09 | 00:00:00 | 55,76 | 56,21 | 55,38 | 56,08 | 4.969.400 | | 2009-12-10 | 00:00:00 | 56,04 | 56,85 | 56,00 | 56,20 | 6.486.200 | | 2009-12-11 | 00:00:00 | 56,29 | 56,68 | 56,04 | 56,31 | 4.424.000 | | 2009-12-14 | 00:00:00 | 56,48 | 57,10 | 56,40 | 56,86 | 4.178.700 | | 2009-12-15 | 00:00:00 | 56,59 | 56,79 | 55,55 | 55,75 | 5.327.500 | | 2009-12-16 | 00:00:00 | 55,88 | 56,14 | 55,04 | 55,07 | 6.880.700 | | 2009-12-17 | 00:00:00 | 55,04 | 55,04 | 54,12 | 54,58 | 6.131.100 | | 2009-12-18 | 00:00:00 | 55,23 | 56,01 | 54,90 | 55,80 | 11.942.800 | | 2009-12-21 | 00:00:00 | 56,07 | 57,12 | 56,00 | 56,73 | 5.679.700 | | 2009-12-22 | 00:00:00 | 57,27 | 57,56 | 57,07 | 57,22 | 4.219.200 | | 2009-12-23 | 00:00:00 | 57,49 | 57,67 | 57,05 | 57,35 | 4.287.100 | | 2009-12-24 | 00:00:00 | 57,16 | 57,45 | 56,90 | 57,42 | 1.283.700 | | 2009-12-28 | 00:00:00 | 57,48 | 57,73 | 57,23 | 57,66 | 2.741.100 | | 2009-12-29 | 00:00:00 | 57,77 | 57,92 | 57,17 | 57,52 | 3.091.900 | | 2009-12-30 | 00:00:00 | 57,51 | 57,80 | 57,30 | 57,54 | 2.485.400 | | 2009-12-31 | 00:00:00 | 57,47 | 57,50 | 56,57 | 56,57 | 4.027.900 | | 2010-01-04 | 00:00:00 | 56,63 | 57,87 | 56,56 | 57,72 | 5.277.400 | | 2010-01-05 | 00:00:00 | 57,33 | 57,69 | 56,27 | 57,22 | 7.882.800 | | 2010-01-06 | 00:00:00 | 56,94 | 57,39 | 56,50 | 56,79 | 6.015.100 | | 2010-01-07 | 00:00:00 | 56,41 | 56,53 | 54,65 | 56,27 | 10.371.600 | | 2010-01-08 | 00:00:00 | 56,07 | 56,83 | 55,64 | 56,77 | 6.576.000 | | 2010-01-11 | 00:00:00 | 56,93 | 57,36 | 56,62 | 57,02 | 4.062.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
