(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 | | 2010-01-11 | 00:00:00 | 56,93 | 57,36 | 56,62 | 57,02 | 4.062.700 | | 2010-01-12 | 00:00:00 | 57,14 | 57,42 | 54,82 | 56,03 | 11.268.300 | | 2010-01-13 | 00:00:00 | 56,35 | 56,75 | 55,96 | 56,53 | 5.056.200 | | 2010-01-14 | 00:00:00 | 56,35 | 56,53 | 55,91 | 56,16 | 4.668.900 | | 2010-01-15 | 00:00:00 | 56,03 | 56,51 | 55,65 | 56,25 | 7.240.000 | | 2010-01-19 | 00:00:00 | 56,41 | 57,75 | 56,24 | 57,55 | 8.570.100 | | 2010-01-20 | 00:00:00 | 57,62 | 57,62 | 56,41 | 57,20 | 6.625.700 | | 2010-01-21 | 00:00:00 | 57,43 | 57,56 | 56,31 | 56,63 | 5.833.700 | | 2010-01-22 | 00:00:00 | 56,67 | 57,30 | 56,53 | 56,60 | 5.967.600 | | 2010-01-25 | 00:00:00 | 56,72 | 56,79 | 55,55 | 55,71 | 6.719.400 | | 2010-01-26 | 00:00:00 | 56,20 | 56,87 | 55,70 | 56,58 | 14.880.300 | | 2010-01-27 | 00:00:00 | 56,35 | 57,88 | 56,35 | 57,74 | 9.695.000 | | 2010-01-28 | 00:00:00 | 57,87 | 58,78 | 57,56 | 58,08 | 11.638.200 | | 2010-01-29 | 00:00:00 | 58,35 | 58,93 | 58,16 | 58,48 | 9.465.700 | | 2010-02-01 | 00:00:00 | 58,52 | 58,84 | 58,37 | 58,72 | 7.079.100 | | 2010-02-02 | 00:00:00 | 58,60 | 59,30 | 58,41 | 59,23 | 7.660.900 | | 2010-02-03 | 00:00:00 | 58,90 | 59,42 | 58,86 | 59,07 | 7.082.600 | | 2010-02-04 | 00:00:00 | 58,90 | 59,06 | 57,33 | 57,53 | 9.512.000 | | 2010-02-05 | 00:00:00 | 57,54 | 58,03 | 56,64 | 57,68 | 8.409.900 | | 2010-02-08 | 00:00:00 | 57,54 | 57,92 | 56,70 | 57,46 | 5.947.800 | | 2010-02-09 | 00:00:00 | 58,24 | 58,40 | 56,70 | 57,21 | 18.720.400 | | 2010-02-10 | 00:00:00 | 57,09 | 57,29 | 56,37 | 56,84 | 6.019.100 | | 2010-02-11 | 00:00:00 | 56,56 | 57,00 | 56,23 | 56,50 | 8.491.100 | | 2010-02-12 | 00:00:00 | 56,22 | 56,72 | 56,02 | 56,48 | 8.008.700 | | 2010-02-16 | 00:00:00 | 56,62 | 57,00 | 56,20 | 56,99 | 5.245.900 | | 2010-02-17 | 00:00:00 | 56,93 | 57,57 | 56,75 | 57,20 | 6.831.900 | | 2010-02-18 | 00:00:00 | 57,30 | 57,44 | 57,10 | 57,27 | 8.120.500 | | 2010-02-19 | 00:00:00 | 57,05 | 57,71 | 56,95 | 57,38 | 7.131.600 | | 2010-02-22 | 00:00:00 | 57,36 | 57,44 | 56,80 | 57,10 | 7.176.800 | | 2010-02-23 | 00:00:00 | 56,96 | 57,22 | 56,35 | 56,38 | 7.703.000 | | 2010-02-24 | 00:00:00 | 56,66 | 56,98 | 56,35 | 56,74 | 4.887.700 | | 2010-02-25 | 00:00:00 | 56,48 | 56,48 | 55,78 | 56,25 | 6.592.200 | | 2010-02-26 | 00:00:00 | 56,25 | 57,03 | 56,10 | 56,61 | 6.351.700 | | 2010-03-01 | 00:00:00 | 56,74 | 57,09 | 56,72 | 56,90 | 5.638.400 | | 2010-03-02 | 00:00:00 | 56,91 | 57,02 | 56,47 | 56,87 | 7.219.100 | | 2010-03-03 | 00:00:00 | 56,87 | 57,17 | 56,67 | 56,90 | 5.655.600 | | 2010-03-04 | 00:00:00 | 57,01 | 57,08 | 56,37 | 56,77 | 6.127.000 | | 2010-03-05 | 00:00:00 | 56,75 | 57,26 | 56,21 | 57,24 | 6.529.100 | | 2010-03-08 | 00:00:00 | 57,25 | 58,10 | 57,20 | 57,61 | 4.409.300 | | 2010-03-09 | 00:00:00 | 57,27 | 57,93 | 57,26 | 57,76 | 5.095.400 | | 2010-03-10 | 00:00:00 | 57,98 | 57,99 | 57,50 | 57,78 | 4.620.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
