(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-11-25 | 00:00:00 | 113,35 | 114,04 | 112,46 | 113,96 | 3.305.000 | | 2013-11-29 | 00:00:00 | 114,19 | 114,45 | 113,68 | 114,08 | 1.828.300 | | 2013-12-05 | 00:00:00 | 112,84 | 113,51 | 112,10 | 113,35 | 3.638.200 | | 2013-12-06 | 00:00:00 | 115,07 | 115,07 | 113,19 | 114,12 | 3.243.900 | | 2013-12-12 | 00:00:00 | 112,90 | 113,86 | 112,34 | 112,57 | 3.327.500 | | 2013-12-13 | 00:00:00 | 112,99 | 113,30 | 111,31 | 112,16 | 2.645.700 | | 2013-12-19 | 00:00:00 | 112,55 | 112,69 | 110,92 | 112,60 | 2.802.600 | | 2013-12-23 | 00:00:00 | 114,67 | 114,72 | 112,52 | 113,20 | 2.156.800 | | 2013-12-24 | 00:00:00 | 113,34 | 113,41 | 112,20 | 112,25 | 1.013.500 | | 2013-12-26 | 00:00:00 | 112,62 | 114,48 | 112,45 | 114,36 | 1.558.500 | | 2013-12-30 | 00:00:00 | 115,36 | 115,52 | 114,39 | 115,49 | 1.534.000 | | 2013-12-31 | 00:00:00 | 115,91 | 115,95 | 113,67 | 114,08 | 2.362.700 | | 2014-01-03 | 00:00:00 | 115,70 | 115,97 | 114,06 | 114,47 | 2.075.800 | | 2014-01-13 | 00:00:00 | 118,32 | 118,73 | 115,94 | 116,40 | 3.703.900 | | 2014-01-14 | 00:00:00 | 116,84 | 117,94 | 116,22 | 117,72 | 2.541.200 | | 2014-01-15 | 00:00:00 | 118,42 | 118,95 | 117,40 | 118,51 | 3.064.600 | | 2014-01-23 | 00:00:00 | 123,00 | 124,22 | 121,60 | 123,60 | 3.534.800 | | 2014-01-24 | 00:00:00 | 122,61 | 122,61 | 118,99 | 119,29 | 4.992.900 | | 2014-01-30 | 00:00:00 | 120,07 | 121,98 | 119,55 | 120,89 | 3.321.100 | | 2014-01-31 | 00:00:00 | 118,55 | 120,21 | 118,10 | 118,95 | 4.934.900 | | 2014-02-21 | 00:00:00 | 123,75 | 125,50 | 123,26 | 123,85 | 3.395.000 | | 2014-02-24 | 00:00:00 | 124,39 | 126,59 | 124,20 | 125,79 | 2.772.600 | | 2014-02-27 | 00:00:00 | 121,99 | 123,90 | 121,77 | 123,08 | 3.772.900 | | 2014-02-28 | 00:00:00 | 124,26 | 126,95 | 123,17 | 124,02 | 4.853.600 | | 2014-03-03 | 00:00:00 | 122,89 | 124,18 | 122,52 | 123,69 | 2.503.900 | | 2014-03-13 | 00:00:00 | 126,17 | 126,35 | 123,31 | 123,96 | 2.433.700 | | 2014-03-14 | 00:00:00 | 123,40 | 124,91 | 122,36 | 122,54 | 2.213.600 | | 2014-03-17 | 00:00:00 | 123,12 | 125,31 | 122,55 | 123,86 | 2.574.100 | | 2014-03-18 | 00:00:00 | 124,50 | 127,48 | 124,31 | 127,47 | 3.232.800 | | 2014-03-19 | 00:00:00 | 127,99 | 127,99 | 125,72 | 126,58 | 2.598.300 | | 2014-03-24 | 00:00:00 | 123,27 | 123,50 | 118,56 | 121,28 | 4.448.100 | | 2014-03-31 | 00:00:00 | 122,50 | 124,53 | 122,19 | 123,34 | 4.761.200 | | 2014-04-01 | 00:00:00 | 123,67 | 126,23 | 123,51 | 126,07 | 3.163.600 | | 2014-04-02 | 00:00:00 | 126,02 | 127,09 | 125,02 | 125,98 | 2.892.900 | | 2014-04-10 | 00:00:00 | 119,87 | 119,95 | 113,40 | 114,11 | 6.201.000 | | 2014-04-11 | 00:00:00 | 113,27 | 116,09 | 111,90 | 111,94 | 7.262.400 | | 2014-04-22 | 00:00:00 | 117,24 | 119,71 | 117,05 | 119,30 | 4.277.500 | | 2014-04-30 | 00:00:00 | 111,81 | 112,27 | 110,41 | 111,75 | 4.464.900 | | 2014-05-01 | 00:00:00 | 111,38 | 113,21 | 110,81 | 112,76 | 3.642.700 | | 2014-05-02 | 00:00:00 | 113,13 | 113,72 | 111,67 | 112,42 | 4.319.200 | | 2014-05-05 | 00:00:00 | 111,39 | 113,34 | 110,86 | 113,18 | 2.544.500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
