(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 | 2011-06-15 | 00:00:00 | 58,04 | 58,68 | 57,86 | 57,89 | 5.104.300 | 2011-06-16 | 00:00:00 | 58,08 | 58,44 | 57,74 | 58,34 | 5.550.600 | 2011-06-17 | 00:00:00 | 58,82 | 58,90 | 57,78 | 58,01 | 6.610.500 | 2011-06-20 | 00:00:00 | 57,99 | 58,68 | 57,90 | 58,45 | 3.851.100 | 2011-06-21 | 00:00:00 | 58,58 | 58,59 | 57,88 | 58,17 | 4.347.900 | 2011-06-22 | 00:00:00 | 58,04 | 58,50 | 57,93 | 58,15 | 4.015.000 | 2011-06-23 | 00:00:00 | 57,55 | 57,99 | 56,96 | 57,93 | 4.588.000 | 2011-06-24 | 00:00:00 | 57,84 | 57,98 | 56,73 | 57,04 | 11.908.500 | 2011-06-27 | 00:00:00 | 56,82 | 57,99 | 56,82 | 57,88 | 5.289.300 | 2011-06-28 | 00:00:00 | 57,89 | 58,87 | 57,61 | 58,65 | 4.073.200 | 2011-06-29 | 00:00:00 | 58,67 | 58,75 | 57,68 | 57,78 | 7.531.500 | 2011-06-30 | 00:00:00 | 58,10 | 58,40 | 57,99 | 58,35 | 5.069.900 | 2011-07-01 | 00:00:00 | 58,44 | 58,44 | 57,89 | 58,28 | 5.358.000 | 2011-07-05 | 00:00:00 | 58,18 | 58,25 | 57,68 | 57,92 | 4.639.500 | 2011-07-06 | 00:00:00 | 57,99 | 58,14 | 57,53 | 57,70 | 5.102.900 | 2011-07-07 | 00:00:00 | 58,08 | 58,30 | 57,54 | 57,91 | 6.116.000 | 2011-07-08 | 00:00:00 | 57,76 | 58,30 | 57,36 | 57,64 | 4.037.900 | 2011-07-11 | 00:00:00 | 57,21 | 57,50 | 56,66 | 56,90 | 4.186.300 | 2011-07-12 | 00:00:00 | 57,15 | 57,29 | 56,84 | 56,90 | 3.964.400 | 2011-07-13 | 00:00:00 | 56,98 | 57,23 | 56,35 | 56,61 | 4.514.200 | 2011-07-14 | 00:00:00 | 56,56 | 56,60 | 55,49 | 55,68 | 7.201.300 | 2011-07-15 | 00:00:00 | 55,37 | 55,42 | 54,74 | 55,05 | 9.209.200 | 2011-07-18 | 00:00:00 | 55,12 | 55,26 | 54,31 | 54,66 | 6.241.800 | 2011-07-19 | 00:00:00 | 55,01 | 55,51 | 54,87 | 55,27 | 4.977.000 | 2011-07-20 | 00:00:00 | 55,28 | 55,42 | 54,93 | 54,99 | 4.151.300 | 2011-07-21 | 00:00:00 | 55,33 | 55,92 | 55,02 | 55,49 | 5.539.600 | 2011-07-22 | 00:00:00 | 55,35 | 55,46 | 55,01 | 55,22 | 3.098.400 | 2011-07-25 | 00:00:00 | 55,22 | 55,36 | 54,71 | 54,90 | 3.174.100 | 2011-07-26 | 00:00:00 | 54,77 | 55,07 | 54,42 | 54,70 | 4.428.200 | 2011-07-27 | 00:00:00 | 54,50 | 54,95 | 53,61 | 53,80 | 6.502.800 | 2011-07-28 | 00:00:00 | 53,64 | 54,65 | 53,33 | 53,43 | 6.586.100 | 2011-07-29 | 00:00:00 | 54,73 | 55,20 | 53,05 | 54,70 | 10.640.200 | 2011-08-01 | 00:00:00 | 55,02 | 55,28 | 53,05 | 53,77 | 8.875.500 | 2011-08-02 | 00:00:00 | 53,39 | 54,25 | 53,21 | 53,31 | 7.526.200 | 2011-08-03 | 00:00:00 | 53,35 | 53,43 | 52,35 | 53,32 | 7.145.700 | 2011-08-04 | 00:00:00 | 52,60 | 53,15 | 51,54 | 51,56 | 9.918.500 | 2011-08-05 | 00:00:00 | 51,82 | 52,97 | 51,23 | 52,12 | 9.914.200 | 2011-08-08 | 00:00:00 | 51,66 | 52,44 | 49,88 | 49,88 | 13.911.500 | 2011-08-09 | 00:00:00 | 50,01 | 50,79 | 48,50 | 50,55 | 16.124.400 | 2011-08-10 | 00:00:00 | 49,58 | 49,94 | 48,08 | 48,27 | 12.558.400 | 2011-08-11 | 00:00:00 | 48,12 | 50,10 | 47,66 | 49,64 | 14.860.500 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|