(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-02-25 | 00:00:00 | 63,15 | 64,54 | 63,07 | 63,73 | 6.135.700 | | 2004-02-26 | 00:00:00 | 63,40 | 64,43 | 63,30 | 64,39 | 5.989.600 | | 2004-02-27 | 00:00:00 | 64,77 | 64,91 | 63,50 | 63,53 | 7.568.800 | | 2004-03-01 | 00:00:00 | 64,16 | 64,31 | 63,25 | 64,25 | 7.576.900 | | 2004-03-02 | 00:00:00 | 64,49 | 64,85 | 63,50 | 63,54 | 8.531.700 | | 2004-03-03 | 00:00:00 | 63,30 | 63,44 | 62,57 | 63,04 | 8.344.900 | | 2004-03-04 | 00:00:00 | 62,80 | 63,29 | 62,37 | 62,89 | 8.549.700 | | 2004-03-05 | 00:00:00 | 62,58 | 63,99 | 62,37 | 63,25 | 10.079.100 | | 2004-03-08 | 00:00:00 | 63,15 | 63,36 | 62,33 | 62,46 | 8.212.800 | | 2004-03-09 | 00:00:00 | 62,56 | 63,25 | 62,35 | 62,76 | 7.858.000 | | 2004-03-10 | 00:00:00 | 62,76 | 62,89 | 60,75 | 61,04 | 11.617.800 | | 2004-03-11 | 00:00:00 | 60,65 | 61,89 | 60,04 | 60,20 | 9.990.600 | | 2004-03-12 | 00:00:00 | 60,44 | 61,15 | 59,87 | 60,85 | 8.660.500 | | 2004-03-15 | 00:00:00 | 60,66 | 60,70 | 59,09 | 59,48 | 11.027.600 | | 2004-03-16 | 00:00:00 | 59,88 | 60,03 | 58,45 | 59,05 | 10.808.900 | | 2004-03-17 | 00:00:00 | 59,24 | 61,57 | 59,16 | 61,30 | 13.252.000 | | 2004-03-18 | 00:00:00 | 61,14 | 61,81 | 60,80 | 61,18 | 8.665.500 | | 2004-03-19 | 00:00:00 | 61,45 | 62,05 | 60,92 | 60,95 | 9.867.800 | | 2004-03-22 | 00:00:00 | 60,90 | 61,32 | 60,00 | 60,11 | 9.347.900 | | 2004-03-23 | 00:00:00 | 60,70 | 60,77 | 57,79 | 57,83 | 19.055.500 | | 2004-03-24 | 00:00:00 | 58,04 | 58,87 | 57,94 | 58,18 | 17.313.100 | | 2004-03-25 | 00:00:00 | 58,36 | 59,45 | 57,90 | 59,03 | 11.247.800 | | 2004-03-26 | 00:00:00 | 59,07 | 59,25 | 58,05 | 58,09 | 9.564.700 | | 2004-03-29 | 00:00:00 | 57,92 | 60,04 | 57,85 | 59,55 | 11.654.900 | | 2004-03-30 | 00:00:00 | 59,68 | 59,80 | 58,70 | 59,02 | 8.853.200 | | 2004-03-31 | 00:00:00 | 58,92 | 59,00 | 58,10 | 58,15 | 10.113.000 | | 2004-04-01 | 00:00:00 | 58,20 | 58,90 | 58,15 | 58,64 | 8.847.500 | | 2004-04-02 | 00:00:00 | 59,65 | 59,66 | 58,59 | 59,51 | 9.282.600 | | 2004-04-05 | 00:00:00 | 59,50 | 59,83 | 59,21 | 59,69 | 7.221.200 | | 2004-04-06 | 00:00:00 | 59,43 | 59,61 | 58,72 | 58,75 | 8.077.500 | | 2004-04-07 | 00:00:00 | 58,87 | 58,94 | 58,00 | 58,01 | 9.372.700 | | 2004-04-08 | 00:00:00 | 58,61 | 58,82 | 58,00 | 58,30 | 6.681.900 | | 2004-04-12 | 00:00:00 | 58,42 | 58,98 | 58,32 | 58,85 | 4.784.400 | | 2004-04-13 | 00:00:00 | 59,02 | 59,41 | 58,54 | 58,60 | 8.872.600 | | 2004-04-14 | 00:00:00 | 58,56 | 59,55 | 58,38 | 59,06 | 9.412.100 | | 2004-04-15 | 00:00:00 | 59,10 | 60,65 | 59,09 | 60,36 | 11.843.700 | | 2004-04-16 | 00:00:00 | 60,38 | 60,80 | 60,00 | 60,14 | 9.056.300 | | 2004-04-19 | 00:00:00 | 60,15 | 60,58 | 59,96 | 60,43 | 7.145.500 | | 2004-04-20 | 00:00:00 | 60,46 | 60,50 | 58,52 | 58,57 | 9.354.200 | | 2004-04-21 | 00:00:00 | 58,92 | 59,11 | 56,80 | 57,01 | 22.000.700 | | 2004-04-22 | 00:00:00 | 57,11 | 57,73 | 56,30 | 57,14 | 18.433.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
