(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 2024-04-25 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-12-26 | 00:00:00 | 61,53 | 61,71 | 61,03 | 61,12 | 1.647.600 | 2003-12-29 | 00:00:00 | 61,45 | 62,00 | 61,36 | 61,87 | 4.347.900 | 2003-12-30 | 00:00:00 | 62,01 | 62,05 | 61,46 | 61,97 | 5.578.500 | 2003-12-31 | 00:00:00 | 61,95 | 62,31 | 61,38 | 61,79 | 5.667.100 | 2004-01-02 | 00:00:00 | 62,07 | 62,80 | 62,03 | 62,35 | 5.933.300 | 2004-01-05 | 00:00:00 | 62,76 | 62,82 | 61,87 | 62,35 | 7.671.200 | 2004-01-06 | 00:00:00 | 62,35 | 63,20 | 62,15 | 62,55 | 8.716.300 | 2004-01-07 | 00:00:00 | 62,48 | 63,50 | 62,40 | 63,38 | 9.168.800 | 2004-01-08 | 00:00:00 | 63,63 | 63,90 | 62,79 | 63,36 | 9.122.700 | 2004-01-09 | 00:00:00 | 62,83 | 63,96 | 62,52 | 63,00 | 10.417.200 | 2004-01-12 | 00:00:00 | 63,26 | 63,40 | 62,04 | 63,03 | 7.963.900 | 2004-01-13 | 00:00:00 | 63,14 | 63,80 | 62,95 | 63,75 | 8.559.500 | 2004-01-14 | 00:00:00 | 63,80 | 64,40 | 63,60 | 64,05 | 10.241.400 | 2004-01-15 | 00:00:00 | 64,24 | 64,49 | 63,06 | 63,15 | 11.031.400 | 2004-01-16 | 00:00:00 | 63,58 | 63,92 | 63,34 | 63,50 | 11.376.900 | 2004-01-20 | 00:00:00 | 64,00 | 64,08 | 62,76 | 62,95 | 9.380.100 | 2004-01-21 | 00:00:00 | 62,87 | 63,49 | 62,57 | 62,81 | 10.976.900 | 2004-01-22 | 00:00:00 | 62,99 | 63,47 | 61,10 | 61,47 | 17.198.800 | 2004-01-23 | 00:00:00 | 62,03 | 64,30 | 61,65 | 63,93 | 15.874.400 | 2004-01-26 | 00:00:00 | 63,62 | 65,73 | 63,49 | 65,33 | 11.058.900 | 2004-01-27 | 00:00:00 | 64,85 | 65,20 | 64,44 | 64,50 | 7.469.500 | 2004-01-28 | 00:00:00 | 64,81 | 65,50 | 64,08 | 64,30 | 11.384.600 | 2004-01-29 | 00:00:00 | 64,37 | 65,30 | 64,27 | 64,99 | 8.966.700 | 2004-01-30 | 00:00:00 | 64,93 | 65,11 | 64,49 | 64,66 | 6.730.800 | 2004-02-02 | 00:00:00 | 64,65 | 66,88 | 64,51 | 66,13 | 11.028.000 | 2004-02-03 | 00:00:00 | 66,25 | 66,70 | 65,77 | 66,23 | 7.330.200 | 2004-02-04 | 00:00:00 | 66,03 | 66,50 | 65,25 | 65,36 | 8.205.000 | 2004-02-05 | 00:00:00 | 65,75 | 65,85 | 64,33 | 64,55 | 8.331.500 | 2004-02-06 | 00:00:00 | 64,63 | 65,56 | 64,60 | 64,86 | 6.605.500 | 2004-02-09 | 00:00:00 | 65,25 | 65,30 | 64,15 | 64,22 | 6.173.400 | 2004-02-10 | 00:00:00 | 64,13 | 65,05 | 63,71 | 64,97 | 7.145.500 | 2004-02-11 | 00:00:00 | 64,88 | 66,08 | 64,61 | 65,84 | 7.171.800 | 2004-02-12 | 00:00:00 | 65,23 | 66,15 | 65,05 | 65,35 | 6.961.900 | 2004-02-13 | 00:00:00 | 65,11 | 65,76 | 64,66 | 64,67 | 5.707.100 | 2004-02-17 | 00:00:00 | 65,04 | 65,32 | 64,32 | 64,55 | 5.595.200 | 2004-02-18 | 00:00:00 | 64,54 | 65,11 | 64,08 | 64,08 | 6.941.100 | 2004-02-19 | 00:00:00 | 64,58 | 64,89 | 63,26 | 63,27 | 7.129.400 | 2004-02-20 | 00:00:00 | 63,92 | 64,27 | 63,02 | 63,57 | 7.153.900 | 2004-02-23 | 00:00:00 | 63,57 | 63,73 | 63,02 | 63,12 | 5.835.700 | 2004-02-24 | 00:00:00 | 63,00 | 64,40 | 63,00 | 63,27 | 6.447.000 | 2004-02-25 | 00:00:00 | 63,15 | 64,54 | 63,07 | 63,73 | 6.135.700 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|