(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 | | 2016-09-14 | 00:00:00 | 169,65 | 171,77 | 169,50 | 170,14 | 2.799.000 | | 2016-09-15 | 00:00:00 | 170,04 | 173,39 | 169,47 | 172,64 | 2.923.900 | | 2016-09-16 | 00:00:00 | 172,59 | 173,39 | 171,05 | 172,96 | 4.016.200 | | 2016-09-19 | 00:00:00 | 173,25 | 173,50 | 171,18 | 171,38 | 2.225.000 | | 2016-09-22 | 00:00:00 | 174,60 | 175,73 | 173,75 | 175,62 | 2.338.300 | | 2016-09-23 | 00:00:00 | 176,27 | 176,85 | 174,61 | 174,80 | 2.231.900 | | 2016-09-26 | 00:00:00 | 174,22 | 174,45 | 172,83 | 173,53 | 1.791.300 | | 2016-09-29 | 00:00:00 | 170,39 | 170,39 | 165,33 | 165,45 | 3.804.000 | | 2016-09-30 | 00:00:00 | 166,38 | 167,72 | 165,27 | 166,81 | 3.984.600 | | 2016-10-06 | 00:00:00 | 166,33 | 167,79 | 165,79 | 166,90 | 1.896.100 | | 2016-10-07 | 00:00:00 | 167,94 | 168,15 | 166,30 | 167,50 | 1.673.400 | | 2016-10-18 | 00:00:00 | 163,74 | 163,86 | 162,75 | 162,80 | 2.001.800 | | 2016-10-19 | 00:00:00 | 163,42 | 163,61 | 161,02 | 161,08 | 2.502.700 | | 2016-10-27 | 00:00:00 | 159,71 | 161,60 | 159,64 | 160,57 | 3.366.900 | | 2016-10-28 | 00:00:00 | 151,69 | 151,76 | 142,64 | 145,18 | 18.276.300 | | 2016-11-01 | 00:00:00 | 141,17 | 142,41 | 139,31 | 140,76 | 5.589.300 | | 2016-11-02 | 00:00:00 | 140,31 | 140,61 | 138,64 | 138,70 | 4.567.100 | | 2016-11-03 | 00:00:00 | 139,70 | 139,77 | 135,00 | 135,22 | 5.791.200 | | 2016-11-04 | 00:00:00 | 133,71 | 137,61 | 133,64 | 135,40 | 5.021.800 | | 2016-11-09 | 00:00:00 | 146,75 | 152,85 | 142,75 | 146,42 | 11.778.600 | | 2016-11-10 | 00:00:00 | 150,40 | 152,23 | 148,76 | 151,57 | 8.933.400 | | 2016-11-11 | 00:00:00 | 150,05 | 150,84 | 146,80 | 149,04 | 5.151.500 | | 2016-11-14 | 00:00:00 | 148,47 | 149,15 | 146,01 | 146,42 | 5.058.300 | | 2016-11-15 | 00:00:00 | 146,87 | 148,46 | 145,01 | 147,06 | 4.425.900 | | 2016-11-21 | 00:00:00 | 145,99 | 146,17 | 145,11 | 145,55 | 2.856.300 | | 2016-11-22 | 00:00:00 | 146,82 | 146,95 | 142,82 | 144,33 | 3.578.400 | | 2016-11-23 | 00:00:00 | 142,94 | 145,17 | 142,84 | 145,03 | 3.216.900 | | 2016-11-28 | 00:00:00 | 145,25 | 145,92 | 144,50 | 145,07 | 2.396.800 | | 2016-12-06 | 00:00:00 | 145,80 | 145,99 | 144,28 | 145,11 | 2.385.900 | | 2016-12-13 | 00:00:00 | 146,81 | 149,97 | 146,55 | 148,37 | 4.248.100 | | 2016-12-14 | 00:00:00 | 148,16 | 149,55 | 147,42 | 148,69 | 3.118.900 | | 2016-12-15 | 00:00:00 | 149,18 | 150,47 | 148,78 | 150,39 | 2.940.200 | | 2016-12-16 | 00:00:00 | 150,92 | 151,21 | 148,81 | 149,37 | 6.334.200 | | 2016-12-19 | 00:00:00 | 149,75 | 150,35 | 147,21 | 147,74 | 3.007.000 | | 2016-12-28 | 00:00:00 | 148,63 | 149,15 | 147,36 | 147,67 | 1.774.900 | | 2016-12-29 | 00:00:00 | 147,37 | 148,69 | 147,37 | 147,78 | 1.655.500 | | 2017-01-04 | 00:00:00 | 152,09 | 153,72 | 151,77 | 152,87 | 3.881.100 | | 2017-01-05 | 00:00:00 | 152,72 | 153,40 | 151,51 | 152,98 | 3.125.000 | | 2017-01-06 | 00:00:00 | 159,88 | 161,00 | 156,67 | 156,78 | 9.836.200 | | 2017-01-09 | 00:00:00 | 157,01 | 158,95 | 156,63 | 158,84 | 4.226.500 | | 2017-01-12 | 00:00:00 | 155,44 | 156,15 | 154,56 | 155,36 | 3.214.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
