|
 Amgen Inc. - [Ticker: AMGN] |     | | Última Transacción | 202,370 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | +0,950 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 204,000 | Mínimo | 199,530 | | Volumen | 1.836.703 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 175,890 x 300 - 175,990 x 200 | Yield | | | Cierre Anterior | 201,420 | PER | 0,00% | | Apertura | 199,780 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para AMGN desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 69,99 | 8.573.000 | 70,00 | 68,79 | 68,93 | 00:00:00 | | 2003-07-09 | 69,95 | 9.474.200 | 70,40 | 69,43 | 69,85 | 00:00:00 | | 2003-07-10 | 69,51 | 6.418.400 | 70,08 | 69,18 | 69,21 | 00:00:00 | | 2003-07-11 | 69,80 | 6.070.600 | 70,45 | 69,50 | 69,99 | 00:00:00 | | 2003-07-14 | 70,49 | 8.096.700 | 71,25 | 70,05 | 70,10 | 00:00:00 | | 2003-07-15 | 71,54 | 12.472.900 | 72,37 | 71,00 | 71,10 | 00:00:00 | | 2003-07-16 | 71,38 | 7.013.100 | 72,00 | 70,32 | 71,71 | 00:00:00 | | 2003-07-17 | 70,72 | 8.358.400 | 72,00 | 70,35 | 71,06 | 00:00:00 | | 2003-07-18 | 70,77 | 7.038.900 | 71,05 | 70,27 | 70,90 | 00:00:00 | | 2003-07-21 | 69,08 | 9.111.400 | 70,49 | 68,50 | 70,44 | 00:00:00 | | 2003-07-22 | 68,93 | 11.158.000 | 70,22 | 68,63 | 69,51 | 00:00:00 | | 2003-07-23 | 69,72 | 12.696.900 | 70,56 | 68,51 | 70,55 | 00:00:00 | | 2003-07-24 | 68,30 | 8.797.900 | 70,38 | 68,22 | 70,04 | 00:00:00 | | 2003-07-25 | 68,71 | 9.158.400 | 68,84 | 67,63 | 68,62 | 00:00:00 | | 2003-07-28 | 69,89 | 7.095.400 | 70,12 | 68,49 | 69,00 | 00:00:00 | | 2003-07-29 | 69,29 | 8.150.400 | 70,10 | 68,27 | 69,99 | 00:00:00 | | 2003-07-30 | 69,64 | 7.165.200 | 69,73 | 68,70 | 69,44 | 00:00:00 | | 2003-07-31 | 69,43 | 10.441.300 | 70,90 | 69,31 | 70,00 | 00:00:00 | | 2003-08-01 | 68,25 | 6.140.000 | 69,45 | 68,21 | 69,33 | 00:00:00 | | 2003-08-04 | 68,16 | 8.315.100 | 69,10 | 66,85 | 68,02 | 00:00:00 | | 2003-08-05 | 66,17 | 7.050.000 | 68,52 | 66,12 | 68,22 | 00:00:00 | | 2003-08-06 | 66,07 | 11.698.400 | 67,08 | 65,01 | 66,16 | 00:00:00 | | 2003-08-07 | 67,02 | 7.997.200 | 67,10 | 65,82 | 65,89 | 00:00:00 | | 2003-08-08 | 66,82 | 5.934.200 | 68,00 | 66,80 | 67,10 | 00:00:00 | | 2003-08-11 | 67,51 | 5.107.300 | 67,83 | 66,36 | 66,56 | 00:00:00 | | 2003-08-12 | 69,05 | 6.964.300 | 69,18 | 67,63 | 67,66 | 00:00:00 | | 2003-08-13 | 68,04 | 6.938.300 | 69,50 | 67,65 | 69,19 | 00:00:00 | | 2003-08-14 | 68,58 | 5.303.600 | 68,65 | 67,48 | 68,15 | 00:00:00 | | 2003-08-15 | 68,70 | 2.412.300 | 69,09 | 68,33 | 68,70 | 00:00:00 | | 2003-08-18 | 69,51 | 4.279.300 | 69,82 | 68,60 | 68,95 | 00:00:00 | | 2003-08-19 | 68,32 | 6.542.700 | 69,64 | 68,01 | 69,54 | 00:00:00 | | 2003-08-20 | 68,61 | 4.889.300 | 68,90 | 67,89 | 67,92 | 00:00:00 | | 2003-08-21 | 68,70 | 6.426.000 | 69,38 | 68,54 | 68,74 | 00:00:00 | | 2003-08-22 | 66,48 | 10.071.800 | 69,28 | 66,43 | 68,96 | 00:00:00 | | 2003-08-25 | 66,20 | 5.543.900 | 66,92 | 65,75 | 66,46 | 00:00:00 | | 2003-08-26 | 65,53 | 8.403.800 | 66,02 | 64,55 | 65,90 | 00:00:00 | | 2003-08-27 | 65,73 | 7.313.000 | 66,00 | 65,02 | 65,68 | 00:00:00 | | 2003-08-28 | 66,28 | 7.508.100 | 66,33 | 64,79 | 66,00 | 00:00:00 | | 2003-08-29 | 65,94 | 4.782.900 | 66,36 | 65,71 | 65,91 | 00:00:00 | | 2003-09-02 | 67,84 | 8.774.300 | 67,84 | 65,60 | 65,91 | 00:00:00 | | 2003-09-03 | 66,31 | 9.027.200 | 68,25 | 66,14 | 68,08 | 00:00:00 | | 2003-09-04 | 67,14 | 6.499.200 | 67,40 | 66,10 | 66,27 | 00:00:00 | | 2003-09-05 | 67,28 | 7.102.500 | 67,81 | 66,79 | 66,93 | 00:00:00 | | 2003-09-08 | 68,20 | 8.401.600 | 68,76 | 67,20 | 67,33 | 00:00:00 | | 2003-09-09 | 67,42 | 7.783.300 | 68,42 | 67,20 | 68,05 | 00:00:00 | | 2003-09-10 | 66,99 | 7.321.700 | 68,14 | 66,88 | 67,25 | 00:00:00 | | 2003-09-11 | 68,25 | 7.217.000 | 68,43 | 67,04 | 67,36 | 00:00:00 | | 2003-09-12 | 68,52 | 6.227.400 | 68,72 | 67,36 | 68,11 | 00:00:00 | | 2003-09-15 | 68,50 | 5.492.600 | 69,00 | 68,27 | 68,54 | 00:00:00 | | 2003-09-16 | 69,81 | 6.910.200 | 69,84 | 68,54 | 68,75 | 00:00:00 | | 2003-09-17 | 69,63 | 7.933.500 | 69,82 | 69,04 | 69,56 | 00:00:00 | | 2003-09-18 | 70,00 | 7.424.600 | 70,14 | 69,07 | 69,62 | 00:00:00 | | 2003-09-19 | 68,89 | 14.975.900 | 69,74 | 67,93 | 69,30 | 00:00:00 | | 2003-09-22 | 68,46 | 9.486.000 | 68,86 | 67,90 | 68,25 | 00:00:00 | | 2003-09-23 | 68,58 | 6.778.100 | 68,80 | 67,95 | 68,29 | 00:00:00 | | 2003-09-24 | 65,85 | 12.125.400 | 68,60 | 65,66 | 68,02 | 00:00:00 | | 2003-09-25 | 65,38 | 12.356.200 | 66,39 | 64,22 | 65,76 | 00:00:00 | | 2003-09-26 | 65,15 | 8.312.600 | 66,04 | 64,52 | 65,71 | 00:00:00 | | 2003-09-29 | 65,37 | 9.393.200 | 65,57 | 63,61 | 65,24 | 00:00:00 | | 2003-09-30 | 64,52 | 9.602.000 | 65,63 | 64,15 | 64,99 | 00:00:00 | | 2003-10-01 | 66,28 | 9.978.100 | 66,28 | 64,54 | 64,88 | 00:00:00 | | 2003-10-02 | 66,15 | 7.177.100 | 66,56 | 65,54 | 65,90 | 00:00:00 | | 2003-10-03 | 64,97 | 11.171.500 | 66,69 | 64,58 | 66,69 | 00:00:00 | | 2003-10-06 | 64,93 | 5.670.400 | 65,20 | 64,03 | 65,10 | 00:00:00 | | 2003-10-07 | 66,21 | 8.016.900 | 66,26 | 64,64 | 64,85 | 00:00:00 | | 2003-10-08 | 65,18 | 6.677.000 | 66,27 | 65,03 | 66,21 | 00:00:00 | | 2003-10-09 | 66,53 | 8.325.500 | 66,95 | 65,85 | 66,03 | 00:00:00 | | 2003-10-10 | 66,06 | 6.018.200 | 66,95 | 65,75 | 66,42 | 00:00:00 | | 2003-10-13 | 67,14 | 5.359.800 | 67,50 | 66,32 | 66,40 | 00:00:00 | | 2003-10-14 | 66,81 | 7.917.000 | 66,93 | 66,04 | 66,69 | 00:00:00 | | 2003-10-15 | 65,33 | 8.805.600 | 67,12 | 65,10 | 67,12 | 00:00:00 | | 2003-10-16 | 65,16 | 6.725.400 | 65,87 | 64,79 | 65,25 | 00:00:00 | | 2003-10-17 | 63,01 | 14.355.400 | 64,71 | 62,80 | 64,42 | 00:00:00 | | 2003-10-20 | 61,89 | 18.327.700 | 63,20 | 61,07 | 63,02 | 00:00:00 | | 2003-10-21 | 63,65 | 16.944.400 | 64,40 | 62,80 | 62,84 | 00:00:00 | | 2003-10-22 | 60,30 | 24.758.300 | 62,05 | 59,86 | 61,97 | 00:00:00 | | 2003-10-23 | 59,74 | 18.056.100 | 60,27 | 59,03 | 59,98 | 00:00:00 | | 2003-10-24 | 61,47 | 12.236.600 | 61,81 | 59,29 | 59,70 | 00:00:00 | | 2003-10-27 | 60,83 | 9.538.500 | 62,11 | 60,39 | 62,06 | 00:00:00 | | 2003-10-28 | 60,85 | 12.048.400 | 61,39 | 60,05 | 61,00 | 00:00:00 | | 2003-10-29 | 60,15 | 10.931.800 | 60,70 | 59,80 | 60,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
