(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-02-18 | 00:00:00 | 52,26 | 52,73 | 52,02 | 52,24 | 9.877.900 | | 2011-02-22 | 00:00:00 | 51,97 | 52,54 | 51,62 | 51,88 | 6.473.900 | | 2011-02-23 | 00:00:00 | 51,89 | 52,18 | 51,07 | 51,07 | 8.135.500 | | 2011-02-24 | 00:00:00 | 51,07 | 51,24 | 50,61 | 50,95 | 8.606.600 | | 2011-02-25 | 00:00:00 | 51,18 | 52,37 | 51,05 | 52,26 | 7.791.100 | | 2011-02-28 | 00:00:00 | 52,38 | 52,67 | 51,31 | 51,33 | 8.054.800 | | 2011-03-01 | 00:00:00 | 52,17 | 52,49 | 51,74 | 51,91 | 6.668.500 | | 2011-03-02 | 00:00:00 | 51,74 | 51,91 | 51,34 | 51,39 | 5.437.400 | | 2011-03-03 | 00:00:00 | 51,64 | 52,54 | 51,46 | 52,37 | 6.527.500 | | 2011-03-04 | 00:00:00 | 52,11 | 52,53 | 51,96 | 52,32 | 5.795.700 | | 2011-03-07 | 00:00:00 | 52,53 | 52,57 | 51,68 | 51,74 | 6.334.200 | | 2011-03-08 | 00:00:00 | 51,79 | 52,67 | 51,40 | 52,52 | 3.764.300 | | 2011-03-09 | 00:00:00 | 52,75 | 52,80 | 52,08 | 52,48 | 4.049.200 | | 2011-03-10 | 00:00:00 | 51,86 | 52,21 | 51,42 | 51,84 | 5.675.400 | | 2011-03-11 | 00:00:00 | 51,86 | 53,87 | 51,78 | 53,53 | 11.661.100 | | 2011-03-14 | 00:00:00 | 53,18 | 53,88 | 53,09 | 53,52 | 7.015.900 | | 2011-03-15 | 00:00:00 | 52,51 | 53,39 | 52,18 | 53,00 | 6.001.400 | | 2011-03-16 | 00:00:00 | 52,55 | 53,55 | 52,43 | 52,69 | 10.020.100 | | 2011-03-17 | 00:00:00 | 54,00 | 54,70 | 53,32 | 53,56 | 10.655.000 | | 2011-03-18 | 00:00:00 | 53,73 | 53,92 | 52,75 | 52,94 | 12.813.500 | | 2011-03-21 | 00:00:00 | 53,75 | 53,94 | 53,05 | 53,09 | 4.286.100 | | 2011-03-22 | 00:00:00 | 53,03 | 53,28 | 52,66 | 52,78 | 5.560.800 | | 2011-03-23 | 00:00:00 | 52,71 | 52,93 | 52,23 | 52,69 | 4.528.300 | | 2011-03-24 | 00:00:00 | 52,89 | 53,50 | 52,43 | 53,27 | 5.093.600 | | 2011-03-25 | 00:00:00 | 53,41 | 53,79 | 53,00 | 53,15 | 5.589.900 | | 2011-03-28 | 00:00:00 | 53,09 | 53,23 | 52,61 | 52,65 | 3.808.800 | | 2011-03-29 | 00:00:00 | 52,70 | 53,45 | 52,66 | 53,43 | 3.570.800 | | 2011-03-30 | 00:00:00 | 53,66 | 54,36 | 53,43 | 53,90 | 4.562.400 | | 2011-03-31 | 00:00:00 | 53,73 | 54,05 | 53,45 | 53,45 | 4.501.100 | | 2011-04-01 | 00:00:00 | 53,94 | 53,98 | 52,76 | 53,08 | 7.942.400 | | 2011-04-04 | 00:00:00 | 53,31 | 54,30 | 53,21 | 54,03 | 5.510.000 | | 2011-04-05 | 00:00:00 | 53,95 | 54,37 | 53,91 | 54,07 | 4.638.500 | | 2011-04-06 | 00:00:00 | 54,26 | 54,56 | 53,99 | 54,03 | 4.576.400 | | 2011-04-07 | 00:00:00 | 53,90 | 54,39 | 53,50 | 53,97 | 4.408.600 | | 2011-04-08 | 00:00:00 | 53,97 | 54,32 | 53,58 | 53,90 | 4.423.100 | | 2011-04-11 | 00:00:00 | 53,91 | 54,45 | 53,48 | 54,31 | 6.327.000 | | 2011-04-12 | 00:00:00 | 54,05 | 54,75 | 54,01 | 54,62 | 6.678.800 | | 2011-04-13 | 00:00:00 | 54,69 | 55,30 | 54,65 | 54,94 | 7.572.900 | | 2011-04-14 | 00:00:00 | 54,75 | 55,01 | 54,28 | 54,83 | 7.208.000 | | 2011-04-15 | 00:00:00 | 55,03 | 55,99 | 54,94 | 55,51 | 8.016.200 | | 2011-04-18 | 00:00:00 | 54,95 | 55,56 | 54,79 | 55,22 | 6.936.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
