(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-10-26 | 00:00:00 | 57,11 | 57,50 | 56,60 | 57,26 | 7.050.800 | 2010-10-27 | 00:00:00 | 56,75 | 57,18 | 56,46 | 57,03 | 5.668.700 | 2010-10-28 | 00:00:00 | 57,36 | 57,63 | 56,91 | 57,27 | 4.181.300 | 2010-10-29 | 00:00:00 | 56,95 | 57,46 | 56,80 | 57,19 | 3.384.000 | 2010-11-01 | 00:00:00 | 57,02 | 57,95 | 56,91 | 57,43 | 4.081.600 | 2010-11-02 | 00:00:00 | 57,61 | 57,85 | 57,21 | 57,34 | 4.076.500 | 2010-11-03 | 00:00:00 | 57,26 | 57,72 | 57,07 | 57,30 | 4.425.800 | 2010-11-04 | 00:00:00 | 56,99 | 57,40 | 55,65 | 56,01 | 9.590.100 | 2010-11-05 | 00:00:00 | 56,02 | 56,09 | 54,88 | 55,42 | 6.891.400 | 2010-11-08 | 00:00:00 | 55,13 | 55,43 | 54,99 | 55,29 | 4.527.900 | 2010-11-09 | 00:00:00 | 55,18 | 55,44 | 54,75 | 54,93 | 7.659.100 | 2010-11-10 | 00:00:00 | 54,76 | 54,94 | 53,97 | 54,70 | 6.174.200 | 2010-11-11 | 00:00:00 | 54,28 | 54,82 | 54,09 | 54,62 | 5.385.900 | 2010-11-12 | 00:00:00 | 54,28 | 54,70 | 54,23 | 54,47 | 5.015.300 | 2010-11-15 | 00:00:00 | 54,32 | 54,83 | 54,23 | 54,51 | 3.929.700 | 2010-11-16 | 00:00:00 | 54,08 | 54,57 | 53,76 | 54,03 | 6.811.400 | 2010-11-17 | 00:00:00 | 53,75 | 54,06 | 53,44 | 53,87 | 5.871.700 | 2010-11-18 | 00:00:00 | 54,00 | 55,43 | 53,91 | 55,14 | 8.352.400 | 2010-11-19 | 00:00:00 | 55,53 | 55,58 | 54,72 | 55,00 | 9.153.900 | 2010-11-22 | 00:00:00 | 54,99 | 55,08 | 54,06 | 54,74 | 5.289.800 | 2010-11-23 | 00:00:00 | 54,28 | 54,33 | 53,51 | 53,60 | 7.065.900 | 2010-11-24 | 00:00:00 | 53,75 | 54,25 | 53,72 | 53,83 | 4.303.700 | 2010-11-26 | 00:00:00 | 53,53 | 53,90 | 53,37 | 53,56 | 1.755.400 | 2010-11-29 | 00:00:00 | 53,08 | 53,58 | 52,19 | 53,32 | 6.368.500 | 2010-11-30 | 00:00:00 | 52,61 | 53,03 | 52,42 | 52,69 | 6.027.300 | 2010-12-01 | 00:00:00 | 53,32 | 53,77 | 53,00 | 53,52 | 5.721.000 | 2010-12-02 | 00:00:00 | 53,35 | 53,92 | 53,19 | 53,84 | 3.971.400 | 2010-12-03 | 00:00:00 | 54,00 | 54,25 | 53,46 | 53,73 | 7.120.600 | 2010-12-06 | 00:00:00 | 53,40 | 53,64 | 53,15 | 53,40 | 4.075.000 | 2010-12-07 | 00:00:00 | 53,62 | 53,72 | 52,98 | 53,13 | 5.837.200 | 2010-12-08 | 00:00:00 | 53,04 | 53,55 | 53,00 | 53,28 | 4.666.400 | 2010-12-09 | 00:00:00 | 53,31 | 53,58 | 53,10 | 53,40 | 4.701.300 | 2010-12-10 | 00:00:00 | 53,32 | 54,00 | 53,29 | 53,89 | 6.567.800 | 2010-12-13 | 00:00:00 | 53,94 | 54,34 | 53,85 | 54,11 | 5.361.000 | 2010-12-14 | 00:00:00 | 56,45 | 57,22 | 55,24 | 56,76 | 23.617.700 | 2010-12-15 | 00:00:00 | 56,53 | 56,95 | 55,35 | 55,67 | 14.247.900 | 2010-12-16 | 00:00:00 | 55,70 | 56,80 | 55,64 | 56,63 | 12.950.800 | 2010-12-17 | 00:00:00 | 57,00 | 57,90 | 56,58 | 57,42 | 21.604.100 | 2010-12-20 | 00:00:00 | 57,56 | 57,98 | 57,44 | 57,65 | 6.980.600 | 2010-12-21 | 00:00:00 | 57,57 | 57,70 | 57,17 | 57,39 | 5.598.000 | 2010-12-22 | 00:00:00 | 57,20 | 57,37 | 56,63 | 56,95 | 4.411.800 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|