(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-08-30 | 00:00:00 | 51,72 | 52,58 | 51,63 | 51,63 | 4.689.400 | | 2010-08-31 | 00:00:00 | 51,39 | 51,66 | 50,85 | 51,04 | 6.636.000 | | 2010-09-01 | 00:00:00 | 51,61 | 52,75 | 51,28 | 52,59 | 4.772.000 | | 2010-09-02 | 00:00:00 | 52,59 | 52,66 | 52,18 | 52,51 | 3.272.800 | | 2010-09-03 | 00:00:00 | 52,57 | 53,07 | 52,57 | 52,91 | 5.355.300 | | 2010-09-07 | 00:00:00 | 52,65 | 52,87 | 52,31 | 52,51 | 2.760.100 | | 2010-09-08 | 00:00:00 | 52,47 | 53,14 | 52,26 | 52,94 | 4.900.300 | | 2010-09-09 | 00:00:00 | 53,33 | 53,90 | 53,18 | 53,79 | 5.580.900 | | 2010-09-10 | 00:00:00 | 53,86 | 54,62 | 53,70 | 54,35 | 4.862.800 | | 2010-09-13 | 00:00:00 | 54,74 | 54,75 | 54,10 | 54,40 | 6.323.600 | | 2010-09-14 | 00:00:00 | 54,20 | 54,97 | 54,12 | 54,52 | 6.371.300 | | 2010-09-15 | 00:00:00 | 54,22 | 55,41 | 54,07 | 55,30 | 5.081.600 | | 2010-09-16 | 00:00:00 | 55,20 | 55,22 | 54,77 | 55,10 | 4.061.600 | | 2010-09-17 | 00:00:00 | 55,19 | 55,43 | 55,00 | 55,22 | 6.500.700 | | 2010-09-20 | 00:00:00 | 55,19 | 56,08 | 54,97 | 55,94 | 6.304.000 | | 2010-09-21 | 00:00:00 | 55,88 | 56,00 | 55,34 | 55,75 | 5.147.500 | | 2010-09-22 | 00:00:00 | 55,51 | 56,84 | 55,51 | 56,27 | 5.071.000 | | 2010-09-23 | 00:00:00 | 55,89 | 56,44 | 55,66 | 55,72 | 4.592.400 | | 2010-09-24 | 00:00:00 | 55,78 | 56,37 | 55,30 | 56,32 | 5.286.500 | | 2010-09-27 | 00:00:00 | 55,94 | 56,43 | 55,64 | 55,69 | 4.416.800 | | 2010-09-28 | 00:00:00 | 55,90 | 56,50 | 55,18 | 56,00 | 4.609.400 | | 2010-09-29 | 00:00:00 | 55,97 | 55,99 | 54,07 | 54,94 | 8.480.500 | | 2010-09-30 | 00:00:00 | 55,02 | 55,57 | 54,65 | 55,11 | 6.269.000 | | 2010-10-01 | 00:00:00 | 55,57 | 55,73 | 54,86 | 55,51 | 4.586.600 | | 2010-10-04 | 00:00:00 | 55,32 | 55,61 | 54,68 | 55,05 | 4.844.300 | | 2010-10-05 | 00:00:00 | 55,24 | 56,25 | 55,20 | 56,12 | 5.588.200 | | 2010-10-06 | 00:00:00 | 55,88 | 56,11 | 55,32 | 55,83 | 4.655.800 | | 2010-10-07 | 00:00:00 | 55,97 | 56,27 | 54,16 | 55,96 | 5.906.400 | | 2010-10-08 | 00:00:00 | 56,10 | 56,66 | 55,89 | 56,39 | 4.481.900 | | 2010-10-11 | 00:00:00 | 56,28 | 56,35 | 55,86 | 56,10 | 4.345.600 | | 2010-10-12 | 00:00:00 | 55,77 | 56,12 | 55,48 | 55,94 | 6.272.500 | | 2010-10-13 | 00:00:00 | 55,89 | 56,10 | 55,44 | 55,49 | 8.041.400 | | 2010-10-14 | 00:00:00 | 55,11 | 55,50 | 54,60 | 54,86 | 9.063.400 | | 2010-10-15 | 00:00:00 | 55,26 | 56,81 | 55,02 | 56,71 | 11.203.900 | | 2010-10-18 | 00:00:00 | 56,37 | 57,96 | 56,21 | 57,96 | 10.188.400 | | 2010-10-19 | 00:00:00 | 57,67 | 58,74 | 56,85 | 57,33 | 8.711.800 | | 2010-10-20 | 00:00:00 | 57,83 | 58,36 | 57,17 | 57,73 | 6.026.300 | | 2010-10-21 | 00:00:00 | 57,81 | 57,99 | 56,95 | 57,62 | 4.685.300 | | 2010-10-22 | 00:00:00 | 57,59 | 57,79 | 57,25 | 57,55 | 3.728.000 | | 2010-10-25 | 00:00:00 | 57,98 | 58,42 | 57,72 | 57,95 | 5.179.400 | | 2010-10-26 | 00:00:00 | 57,11 | 57,50 | 56,60 | 57,26 | 7.050.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
