(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-02 | 00:00:00 | 52,01 | 52,50 | 51,41 | 51,70 | 5.238.100 | | 2010-07-06 | 00:00:00 | 52,04 | 52,24 | 50,75 | 51,30 | 6.093.000 | | 2010-07-07 | 00:00:00 | 51,76 | 51,90 | 50,56 | 51,40 | 7.568.900 | | 2010-07-08 | 00:00:00 | 51,51 | 52,26 | 51,02 | 52,23 | 6.758.600 | | 2010-07-09 | 00:00:00 | 52,35 | 52,61 | 51,90 | 52,56 | 4.810.900 | | 2010-07-12 | 00:00:00 | 52,24 | 52,56 | 51,90 | 52,44 | 4.254.900 | | 2010-07-13 | 00:00:00 | 52,66 | 53,29 | 52,54 | 52,76 | 3.907.400 | | 2010-07-14 | 00:00:00 | 52,30 | 53,00 | 52,28 | 52,62 | 4.083.000 | | 2010-07-15 | 00:00:00 | 52,54 | 53,22 | 52,29 | 52,92 | 4.699.600 | | 2010-07-16 | 00:00:00 | 52,91 | 53,13 | 51,93 | 52,17 | 8.027.500 | | 2010-07-19 | 00:00:00 | 52,46 | 53,61 | 52,31 | 53,60 | 7.830.300 | | 2010-07-20 | 00:00:00 | 52,96 | 53,20 | 52,08 | 53,20 | 5.546.600 | | 2010-07-21 | 00:00:00 | 53,10 | 53,31 | 52,09 | 52,25 | 6.019.900 | | 2010-07-22 | 00:00:00 | 52,62 | 53,83 | 52,62 | 53,31 | 5.049.300 | | 2010-07-23 | 00:00:00 | 53,02 | 53,18 | 51,61 | 52,75 | 8.760.900 | | 2010-07-26 | 00:00:00 | 52,58 | 53,89 | 52,58 | 53,67 | 4.081.100 | | 2010-07-27 | 00:00:00 | 53,92 | 55,06 | 53,78 | 54,51 | 7.667.700 | | 2010-07-28 | 00:00:00 | 54,60 | 54,68 | 52,76 | 53,76 | 4.945.400 | | 2010-07-29 | 00:00:00 | 54,14 | 54,40 | 52,83 | 53,37 | 5.896.200 | | 2010-07-30 | 00:00:00 | 53,21 | 55,04 | 52,43 | 54,53 | 7.205.400 | | 2010-08-02 | 00:00:00 | 55,25 | 55,34 | 54,68 | 54,87 | 5.506.600 | | 2010-08-03 | 00:00:00 | 54,52 | 55,28 | 54,49 | 54,71 | 3.950.800 | | 2010-08-04 | 00:00:00 | 55,01 | 55,96 | 54,68 | 55,76 | 4.815.700 | | 2010-08-05 | 00:00:00 | 55,38 | 55,61 | 55,17 | 55,32 | 3.067.400 | | 2010-08-06 | 00:00:00 | 54,71 | 56,00 | 54,52 | 55,94 | 3.474.200 | | 2010-08-09 | 00:00:00 | 55,97 | 56,00 | 55,42 | 55,66 | 3.318.100 | | 2010-08-10 | 00:00:00 | 55,37 | 56,13 | 54,83 | 55,72 | 4.151.200 | | 2010-08-11 | 00:00:00 | 54,75 | 54,90 | 53,50 | 53,69 | 5.466.100 | | 2010-08-12 | 00:00:00 | 53,63 | 54,98 | 53,04 | 54,75 | 6.232.300 | | 2010-08-13 | 00:00:00 | 54,39 | 55,36 | 54,18 | 55,02 | 5.511.900 | | 2010-08-16 | 00:00:00 | 54,38 | 54,60 | 53,57 | 54,08 | 5.639.300 | | 2010-08-17 | 00:00:00 | 53,89 | 54,38 | 53,69 | 53,96 | 4.999.100 | | 2010-08-18 | 00:00:00 | 53,69 | 54,30 | 53,15 | 54,14 | 5.547.500 | | 2010-08-19 | 00:00:00 | 53,91 | 53,99 | 52,29 | 52,72 | 4.863.600 | | 2010-08-20 | 00:00:00 | 52,55 | 52,67 | 52,07 | 52,34 | 4.318.700 | | 2010-08-23 | 00:00:00 | 52,47 | 52,97 | 51,93 | 51,95 | 3.466.100 | | 2010-08-24 | 00:00:00 | 51,70 | 51,70 | 50,91 | 51,06 | 5.937.600 | | 2010-08-25 | 00:00:00 | 50,88 | 52,02 | 50,71 | 51,84 | 5.125.900 | | 2010-08-26 | 00:00:00 | 51,96 | 52,07 | 50,73 | 50,93 | 5.266.500 | | 2010-08-27 | 00:00:00 | 51,00 | 52,41 | 50,26 | 52,08 | 7.091.200 | | 2010-08-30 | 00:00:00 | 51,72 | 52,58 | 51,63 | 51,63 | 4.689.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
