(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 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-05-05 | 00:00:00 | 111,39 | 113,34 | 110,86 | 113,18 | 2.544.500 | | 2014-05-06 | 00:00:00 | 112,56 | 113,67 | 112,20 | 112,28 | 3.760.900 | | 2014-05-07 | 00:00:00 | 111,72 | 112,84 | 110,78 | 112,77 | 2.823.900 | | 2014-05-08 | 00:00:00 | 112,40 | 113,72 | 110,57 | 110,78 | 4.161.900 | | 2014-05-09 | 00:00:00 | 110,50 | 111,57 | 109,41 | 111,48 | 3.486.100 | | 2014-05-12 | 00:00:00 | 111,78 | 112,73 | 111,39 | 111,73 | 3.554.700 | | 2014-05-19 | 00:00:00 | 111,24 | 112,47 | 110,92 | 112,08 | 3.652.400 | | 2014-05-20 | 00:00:00 | 112,80 | 112,85 | 111,89 | 112,22 | 3.234.200 | | 2014-05-27 | 00:00:00 | 115,73 | 115,92 | 114,72 | 115,89 | 2.513.900 | | 2014-05-28 | 00:00:00 | 116,10 | 116,38 | 115,36 | 115,67 | 2.261.700 | | 2014-05-29 | 00:00:00 | 115,77 | 116,50 | 115,50 | 116,00 | 2.123.100 | | 2014-05-30 | 00:00:00 | 116,57 | 116,57 | 115,03 | 115,99 | 2.251.900 | | 2014-06-02 | 00:00:00 | 116,72 | 117,06 | 115,83 | 116,45 | 2.741.200 | | 2014-06-03 | 00:00:00 | 116,45 | 117,72 | 116,20 | 117,12 | 2.474.100 | | 2014-06-04 | 00:00:00 | 117,50 | 119,38 | 117,22 | 119,15 | 3.047.900 | | 2014-06-05 | 00:00:00 | 119,34 | 119,34 | 117,60 | 117,74 | 3.116.000 | | 2014-06-06 | 00:00:00 | 118,82 | 118,83 | 117,02 | 117,82 | 2.551.800 | | 2014-06-09 | 00:00:00 | 117,47 | 117,79 | 116,04 | 116,40 | 2.900.100 | | 2014-06-13 | 00:00:00 | 116,67 | 116,70 | 115,30 | 116,03 | 1.457.000 | | 2014-06-17 | 00:00:00 | 116,75 | 116,85 | 115,67 | 116,17 | 2.106.100 | | 2014-06-18 | 00:00:00 | 116,44 | 117,56 | 115,50 | 117,49 | 2.549.100 | | 2014-06-26 | 00:00:00 | 119,96 | 119,97 | 117,48 | 119,14 | 2.311.400 | | 2014-06-27 | 00:00:00 | 119,47 | 119,50 | 117,50 | 118,59 | 3.331.900 | | 2014-06-30 | 00:00:00 | 118,96 | 119,17 | 118,20 | 118,37 | 2.422.700 | | 2014-07-01 | 00:00:00 | 119,39 | 120,50 | 119,05 | 120,31 | 2.072.500 | | 2014-07-02 | 00:00:00 | 120,08 | 121,22 | 120,02 | 121,03 | 1.447.000 | | 2014-07-08 | 00:00:00 | 119,99 | 120,98 | 119,10 | 119,96 | 2.455.400 | | 2014-07-09 | 00:00:00 | 120,45 | 120,62 | 118,92 | 119,57 | 2.647.600 | | 2014-07-14 | 00:00:00 | 120,84 | 120,86 | 118,81 | 118,98 | 2.149.600 | | 2014-07-21 | 00:00:00 | 117,63 | 119,34 | 117,20 | 119,03 | 3.076.700 | | 2014-07-28 | 00:00:00 | 122,63 | 123,05 | 121,66 | 122,65 | 2.432.000 | | 2014-08-04 | 00:00:00 | 129,00 | 129,39 | 126,52 | 128,65 | 6.377.400 | | 2014-08-05 | 00:00:00 | 127,51 | 129,00 | 126,62 | 127,88 | 3.749.100 | | 2014-08-06 | 00:00:00 | 127,26 | 128,78 | 126,53 | 127,09 | 2.579.000 | | 2014-08-12 | 00:00:00 | 126,22 | 126,90 | 125,40 | 126,32 | 2.324.500 | | 2014-08-13 | 00:00:00 | 126,65 | 127,80 | 126,30 | 127,34 | 2.537.300 | | 2014-08-15 | 00:00:00 | 133,31 | 133,31 | 130,00 | 132,80 | 4.347.800 | | 2014-08-21 | 00:00:00 | 132,96 | 133,01 | 132,04 | 132,53 | 1.774.300 | | 2014-08-22 | 00:00:00 | 132,99 | 133,46 | 132,42 | 132,82 | 2.017.800 | | 2014-08-25 | 00:00:00 | 133,38 | 134,93 | 133,38 | 134,79 | 2.997.500 | | 2014-08-26 | 00:00:00 | 134,91 | 137,67 | 134,90 | 137,27 | 3.874.000 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
