(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-04-18 | 00:00:00 | 54,95 | 55,56 | 54,79 | 55,22 | 6.936.300 | | 2011-04-19 | 00:00:00 | 55,07 | 55,30 | 54,65 | 55,18 | 5.952.800 | | 2011-04-20 | 00:00:00 | 56,00 | 56,44 | 55,62 | 56,18 | 7.334.700 | | 2011-04-21 | 00:00:00 | 55,26 | 55,39 | 53,22 | 53,69 | 17.489.600 | | 2011-04-25 | 00:00:00 | 53,51 | 54,76 | 53,16 | 54,69 | 10.650.800 | | 2011-04-26 | 00:00:00 | 55,01 | 56,31 | 54,98 | 56,22 | 12.851.300 | | 2011-04-27 | 00:00:00 | 56,30 | 56,96 | 56,09 | 56,82 | 8.379.400 | | 2011-04-28 | 00:00:00 | 56,90 | 57,29 | 56,67 | 57,14 | 6.301.100 | | 2011-04-29 | 00:00:00 | 56,91 | 57,00 | 55,87 | 56,85 | 19.900.000 | | 2011-05-02 | 00:00:00 | 56,98 | 57,45 | 56,67 | 57,38 | 8.552.200 | | 2011-05-03 | 00:00:00 | 57,12 | 57,80 | 57,07 | 57,50 | 6.515.500 | | 2011-05-04 | 00:00:00 | 57,26 | 57,90 | 57,26 | 57,68 | 7.241.600 | | 2011-05-05 | 00:00:00 | 57,57 | 57,85 | 57,28 | 57,42 | 7.204.300 | | 2011-05-06 | 00:00:00 | 57,80 | 58,07 | 57,34 | 57,63 | 4.535.300 | | 2011-05-09 | 00:00:00 | 57,38 | 57,94 | 57,32 | 57,69 | 3.624.900 | | 2011-05-10 | 00:00:00 | 57,95 | 58,41 | 57,61 | 58,30 | 4.717.100 | | 2011-05-11 | 00:00:00 | 58,50 | 59,20 | 58,05 | 58,86 | 7.158.300 | | 2011-05-12 | 00:00:00 | 58,69 | 59,75 | 58,34 | 59,66 | 5.500.000 | | 2011-05-13 | 00:00:00 | 59,86 | 61,08 | 59,75 | 60,47 | 9.432.700 | | 2011-05-16 | 00:00:00 | 59,98 | 60,24 | 59,41 | 59,86 | 10.068.100 | | 2011-05-17 | 00:00:00 | 59,89 | 61,18 | 58,83 | 60,89 | 11.820.900 | | 2011-05-18 | 00:00:00 | 60,67 | 61,37 | 60,46 | 61,17 | 5.182.800 | | 2011-05-19 | 00:00:00 | 61,44 | 61,53 | 60,69 | 61,04 | 3.345.900 | | 2011-05-20 | 00:00:00 | 60,96 | 61,23 | 60,34 | 60,86 | 5.276.700 | | 2011-05-23 | 00:00:00 | 60,05 | 60,61 | 59,90 | 60,46 | 4.249.800 | | 2011-05-24 | 00:00:00 | 60,53 | 60,53 | 59,75 | 59,92 | 4.162.600 | | 2011-05-25 | 00:00:00 | 59,99 | 60,02 | 59,53 | 59,84 | 3.929.100 | | 2011-05-26 | 00:00:00 | 59,52 | 59,88 | 59,19 | 59,76 | 3.771.200 | | 2011-05-27 | 00:00:00 | 59,47 | 59,90 | 59,12 | 59,35 | 3.657.500 | | 2011-05-31 | 00:00:00 | 59,68 | 60,74 | 59,64 | 60,54 | 7.626.000 | | 2011-06-01 | 00:00:00 | 60,55 | 60,79 | 59,66 | 59,70 | 4.968.500 | | 2011-06-02 | 00:00:00 | 59,57 | 59,86 | 59,08 | 59,25 | 4.053.500 | | 2011-06-03 | 00:00:00 | 58,88 | 59,11 | 58,58 | 58,69 | 4.636.200 | | 2011-06-06 | 00:00:00 | 58,47 | 59,10 | 58,32 | 58,60 | 4.156.000 | | 2011-06-07 | 00:00:00 | 58,70 | 59,54 | 58,54 | 58,83 | 3.828.700 | | 2011-06-08 | 00:00:00 | 58,87 | 59,11 | 58,45 | 58,95 | 3.716.000 | | 2011-06-09 | 00:00:00 | 59,00 | 59,61 | 58,56 | 58,88 | 5.362.300 | | 2011-06-10 | 00:00:00 | 58,60 | 58,89 | 57,97 | 57,99 | 4.780.200 | | 2011-06-13 | 00:00:00 | 58,02 | 58,79 | 57,87 | 58,39 | 5.298.000 | | 2011-06-14 | 00:00:00 | 58,64 | 58,79 | 58,31 | 58,53 | 5.146.700 | | 2011-06-15 | 00:00:00 | 58,04 | 58,68 | 57,86 | 57,89 | 5.104.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
