(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 | | 2003-10-29 | 00:00:00 | 60,70 | 60,70 | 59,80 | 60,15 | 10.931.800 | | 2003-10-30 | 00:00:00 | 61,65 | 61,96 | 60,65 | 61,11 | 10.245.800 | | 2003-10-31 | 00:00:00 | 61,44 | 62,65 | 61,23 | 61,76 | 10.090.300 | | 2003-11-03 | 00:00:00 | 62,28 | 62,35 | 60,80 | 61,15 | 9.439.400 | | 2003-11-04 | 00:00:00 | 61,00 | 61,95 | 60,76 | 61,09 | 7.871.300 | | 2003-11-05 | 00:00:00 | 60,97 | 61,59 | 60,70 | 61,24 | 7.483.500 | | 2003-11-06 | 00:00:00 | 60,91 | 61,45 | 60,87 | 61,13 | 8.239.300 | | 2003-11-07 | 00:00:00 | 61,38 | 61,43 | 59,55 | 59,95 | 11.392.000 | | 2003-11-10 | 00:00:00 | 60,16 | 60,30 | 58,90 | 59,14 | 12.432.700 | | 2003-11-11 | 00:00:00 | 59,09 | 59,24 | 58,13 | 58,98 | 10.212.000 | | 2003-11-12 | 00:00:00 | 59,37 | 60,38 | 58,90 | 60,28 | 8.335.700 | | 2003-11-13 | 00:00:00 | 60,13 | 60,50 | 59,56 | 59,95 | 11.411.800 | | 2003-11-14 | 00:00:00 | 59,45 | 59,72 | 58,05 | 58,25 | 15.995.400 | | 2003-11-17 | 00:00:00 | 59,11 | 60,04 | 58,72 | 59,94 | 11.819.200 | | 2003-11-18 | 00:00:00 | 59,97 | 60,61 | 58,68 | 58,84 | 10.767.500 | | 2003-11-19 | 00:00:00 | 59,75 | 61,10 | 59,19 | 60,10 | 10.951.300 | | 2003-11-20 | 00:00:00 | 59,98 | 61,08 | 59,57 | 59,75 | 11.790.400 | | 2003-11-21 | 00:00:00 | 59,03 | 60,34 | 58,46 | 59,95 | 13.345.500 | | 2003-11-24 | 00:00:00 | 59,40 | 60,27 | 58,77 | 60,17 | 12.148.200 | | 2003-11-25 | 00:00:00 | 59,72 | 60,04 | 58,81 | 58,91 | 11.953.400 | | 2003-11-26 | 00:00:00 | 59,00 | 59,09 | 58,06 | 58,14 | 9.335.800 | | 2003-11-28 | 00:00:00 | 57,16 | 58,25 | 57,10 | 57,62 | 5.963.700 | | 2003-12-01 | 00:00:00 | 57,79 | 59,30 | 57,79 | 59,23 | 9.961.800 | | 2003-12-02 | 00:00:00 | 59,13 | 59,94 | 58,80 | 58,89 | 10.527.900 | | 2003-12-03 | 00:00:00 | 59,25 | 59,47 | 58,65 | 58,84 | 9.291.300 | | 2003-12-04 | 00:00:00 | 58,55 | 59,94 | 58,50 | 59,61 | 9.105.600 | | 2003-12-05 | 00:00:00 | 59,58 | 59,59 | 58,11 | 58,30 | 9.099.800 | | 2003-12-08 | 00:00:00 | 58,30 | 58,50 | 57,11 | 57,95 | 11.041.900 | | 2003-12-09 | 00:00:00 | 58,88 | 59,00 | 57,77 | 57,93 | 10.118.800 | | 2003-12-10 | 00:00:00 | 57,82 | 58,75 | 57,62 | 58,21 | 7.676.900 | | 2003-12-11 | 00:00:00 | 58,46 | 58,95 | 56,76 | 58,74 | 9.399.900 | | 2003-12-12 | 00:00:00 | 58,80 | 59,50 | 58,46 | 59,43 | 8.385.100 | | 2003-12-15 | 00:00:00 | 59,47 | 60,42 | 59,47 | 59,73 | 13.204.200 | | 2003-12-16 | 00:00:00 | 59,02 | 60,53 | 58,95 | 60,38 | 12.974.700 | | 2003-12-17 | 00:00:00 | 60,46 | 62,29 | 60,40 | 62,15 | 12.638.500 | | 2003-12-18 | 00:00:00 | 62,25 | 62,37 | 61,25 | 61,59 | 8.198.400 | | 2003-12-19 | 00:00:00 | 62,14 | 62,15 | 61,25 | 61,85 | 8.586.900 | | 2003-12-22 | 00:00:00 | 61,60 | 61,75 | 60,93 | 61,16 | 6.848.500 | | 2003-12-23 | 00:00:00 | 61,42 | 62,00 | 61,16 | 61,77 | 6.446.300 | | 2003-12-24 | 00:00:00 | 61,60 | 61,95 | 61,41 | 61,46 | 2.034.400 | | 2003-12-26 | 00:00:00 | 61,53 | 61,71 | 61,03 | 61,12 | 1.647.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
