(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-10 | 00:00:00 | 57,98 | 57,99 | 57,50 | 57,78 | 4.620.700 | | 2010-03-11 | 00:00:00 | 57,43 | 57,74 | 57,08 | 57,49 | 4.346.900 | | 2010-03-12 | 00:00:00 | 57,72 | 57,75 | 57,16 | 57,43 | 3.601.400 | | 2010-03-15 | 00:00:00 | 57,27 | 57,75 | 56,53 | 56,89 | 7.051.800 | | 2010-03-16 | 00:00:00 | 57,29 | 57,54 | 56,71 | 57,42 | 6.256.500 | | 2010-03-17 | 00:00:00 | 57,36 | 57,43 | 56,90 | 57,43 | 5.348.600 | | 2010-03-18 | 00:00:00 | 57,41 | 58,44 | 57,16 | 58,31 | 6.442.600 | | 2010-03-19 | 00:00:00 | 58,92 | 60,13 | 57,65 | 60,00 | 18.901.000 | | 2010-03-22 | 00:00:00 | 59,61 | 60,39 | 59,50 | 60,09 | 8.837.000 | | 2010-03-23 | 00:00:00 | 59,89 | 60,08 | 59,61 | 60,06 | 5.024.800 | | 2010-03-24 | 00:00:00 | 59,79 | 60,00 | 58,96 | 59,07 | 9.367.100 | | 2010-03-25 | 00:00:00 | 59,40 | 59,79 | 59,00 | 59,26 | 8.863.000 | | 2010-03-26 | 00:00:00 | 59,34 | 59,92 | 59,00 | 59,41 | 5.627.100 | | 2010-03-29 | 00:00:00 | 59,70 | 60,15 | 59,61 | 59,91 | 4.268.700 | | 2010-03-30 | 00:00:00 | 59,81 | 60,27 | 59,56 | 60,09 | 4.295.800 | | 2010-03-31 | 00:00:00 | 60,00 | 60,22 | 59,69 | 59,84 | 4.975.100 | | 2010-04-01 | 00:00:00 | 59,95 | 60,94 | 59,95 | 60,80 | 5.904.800 | | 2010-04-05 | 00:00:00 | 60,74 | 60,89 | 60,27 | 60,42 | 3.679.800 | | 2010-04-06 | 00:00:00 | 60,25 | 60,49 | 59,84 | 60,29 | 3.855.000 | | 2010-04-07 | 00:00:00 | 60,29 | 60,76 | 60,08 | 60,35 | 4.573.500 | | 2010-04-08 | 00:00:00 | 60,41 | 60,83 | 59,87 | 60,52 | 4.367.700 | | 2010-04-09 | 00:00:00 | 60,26 | 60,92 | 60,26 | 60,90 | 3.585.500 | | 2010-04-12 | 00:00:00 | 60,66 | 60,90 | 60,17 | 60,37 | 5.576.600 | | 2010-04-13 | 00:00:00 | 59,93 | 60,90 | 59,93 | 60,68 | 4.710.500 | | 2010-04-14 | 00:00:00 | 60,42 | 61,20 | 60,38 | 61,14 | 5.183.600 | | 2010-04-15 | 00:00:00 | 60,87 | 61,07 | 60,45 | 60,64 | 4.636.700 | | 2010-04-16 | 00:00:00 | 60,68 | 61,06 | 60,04 | 60,72 | 7.315.800 | | 2010-04-19 | 00:00:00 | 60,59 | 61,26 | 60,16 | 61,07 | 4.270.300 | | 2010-04-20 | 00:00:00 | 61,10 | 61,10 | 59,90 | 60,18 | 7.220.000 | | 2010-04-21 | 00:00:00 | 59,85 | 60,00 | 58,11 | 58,71 | 13.763.400 | | 2010-04-22 | 00:00:00 | 57,81 | 58,73 | 57,03 | 58,16 | 10.389.400 | | 2010-04-23 | 00:00:00 | 58,09 | 59,00 | 57,76 | 58,88 | 7.107.600 | | 2010-04-26 | 00:00:00 | 58,98 | 59,20 | 58,41 | 58,43 | 6.157.000 | | 2010-04-27 | 00:00:00 | 58,20 | 58,92 | 57,78 | 57,84 | 6.178.400 | | 2010-04-28 | 00:00:00 | 57,92 | 58,56 | 57,78 | 58,18 | 6.236.100 | | 2010-04-29 | 00:00:00 | 58,38 | 59,05 | 58,07 | 58,59 | 4.342.600 | | 2010-04-30 | 00:00:00 | 58,81 | 59,03 | 57,29 | 57,31 | 8.187.900 | | 2010-05-03 | 00:00:00 | 57,45 | 57,95 | 57,13 | 57,59 | 5.912.300 | | 2010-05-04 | 00:00:00 | 57,11 | 57,23 | 55,91 | 56,83 | 7.686.400 | | 2010-05-05 | 00:00:00 | 56,94 | 57,35 | 56,30 | 56,60 | 5.988.200 | | 2010-05-06 | 00:00:00 | 56,43 | 56,49 | 52,80 | 54,75 | 9.744.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
