(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-08-17 | 00:00:00 | 55,82 | 56,62 | 55,75 | 55,98 | 7.173.400 | | 2004-08-18 | 00:00:00 | 55,94 | 57,35 | 55,87 | 57,26 | 9.178.600 | | 2004-08-19 | 00:00:00 | 57,17 | 57,71 | 56,62 | 57,39 | 8.605.800 | | 2004-08-20 | 00:00:00 | 57,52 | 58,49 | 57,15 | 58,20 | 8.307.600 | | 2004-08-23 | 00:00:00 | 58,57 | 58,67 | 57,86 | 58,05 | 7.275.100 | | 2004-08-24 | 00:00:00 | 58,18 | 59,00 | 58,08 | 58,83 | 7.610.200 | | 2004-08-25 | 00:00:00 | 58,74 | 59,60 | 58,28 | 59,31 | 5.967.400 | | 2004-08-26 | 00:00:00 | 59,18 | 59,52 | 58,76 | 59,16 | 5.587.400 | | 2004-08-27 | 00:00:00 | 59,09 | 59,91 | 58,76 | 59,68 | 6.061.500 | | 2004-08-30 | 00:00:00 | 59,75 | 59,79 | 58,57 | 59,01 | 5.152.400 | | 2004-08-31 | 00:00:00 | 58,88 | 59,48 | 58,51 | 59,29 | 5.840.100 | | 2004-09-01 | 00:00:00 | 58,84 | 59,50 | 58,65 | 59,34 | 6.057.400 | | 2004-09-02 | 00:00:00 | 59,54 | 59,99 | 58,98 | 59,91 | 5.363.400 | | 2004-09-03 | 00:00:00 | 59,86 | 60,01 | 59,45 | 59,53 | 4.867.500 | | 2004-09-07 | 00:00:00 | 59,95 | 60,00 | 59,45 | 59,92 | 7.382.800 | | 2004-09-08 | 00:00:00 | 60,00 | 60,45 | 59,81 | 59,98 | 9.358.300 | | 2004-09-09 | 00:00:00 | 60,04 | 60,19 | 58,97 | 59,06 | 8.465.700 | | 2004-09-10 | 00:00:00 | 58,62 | 59,06 | 57,02 | 57,30 | 16.711.000 | | 2004-09-13 | 00:00:00 | 57,63 | 58,15 | 56,56 | 57,92 | 12.327.700 | | 2004-09-14 | 00:00:00 | 57,81 | 58,71 | 57,65 | 58,34 | 8.120.900 | | 2004-09-15 | 00:00:00 | 58,41 | 58,49 | 57,96 | 58,15 | 6.016.100 | | 2004-09-16 | 00:00:00 | 58,00 | 58,32 | 57,81 | 58,19 | 5.052.200 | | 2004-09-17 | 00:00:00 | 58,30 | 58,84 | 57,90 | 58,07 | 8.373.700 | | 2004-09-20 | 00:00:00 | 57,90 | 58,87 | 57,44 | 57,90 | 6.477.200 | | 2004-09-21 | 00:00:00 | 58,04 | 58,80 | 56,66 | 58,56 | 10.437.800 | | 2004-09-22 | 00:00:00 | 58,23 | 58,62 | 57,50 | 57,57 | 5.832.200 | | 2004-09-23 | 00:00:00 | 57,52 | 58,06 | 57,32 | 57,57 | 4.675.800 | | 2004-09-24 | 00:00:00 | 57,39 | 57,85 | 57,05 | 57,14 | 5.060.100 | | 2004-09-27 | 00:00:00 | 56,95 | 57,21 | 56,36 | 56,64 | 7.190.600 | | 2004-09-28 | 00:00:00 | 56,84 | 57,87 | 56,78 | 57,35 | 5.675.800 | | 2004-09-29 | 00:00:00 | 57,57 | 58,01 | 57,11 | 57,99 | 5.060.400 | | 2004-09-30 | 00:00:00 | 57,90 | 58,00 | 56,59 | 56,81 | 9.370.500 | | 2004-10-01 | 00:00:00 | 57,20 | 57,81 | 56,97 | 57,76 | 7.545.100 | | 2004-10-04 | 00:00:00 | 58,33 | 58,45 | 57,62 | 57,63 | 7.692.000 | | 2004-10-05 | 00:00:00 | 57,63 | 58,00 | 56,94 | 57,50 | 5.911.500 | | 2004-10-06 | 00:00:00 | 57,62 | 57,70 | 56,95 | 57,58 | 5.797.200 | | 2004-10-07 | 00:00:00 | 57,43 | 57,55 | 56,50 | 56,56 | 6.720.200 | | 2004-10-08 | 00:00:00 | 56,32 | 57,10 | 55,47 | 55,67 | 8.355.700 | | 2004-10-11 | 00:00:00 | 55,77 | 56,15 | 55,33 | 55,89 | 4.020.800 | | 2004-10-12 | 00:00:00 | 55,61 | 56,11 | 55,37 | 55,67 | 6.151.700 | | 2004-10-13 | 00:00:00 | 55,75 | 55,78 | 54,44 | 54,99 | 8.006.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
