|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 63,73 | 6.135.700 | 64,54 | 63,07 | 63,15 | 00:00:00 | | 2004-02-26 | 64,39 | 5.989.600 | 64,43 | 63,30 | 63,40 | 00:00:00 | | 2004-02-27 | 63,53 | 7.568.800 | 64,91 | 63,50 | 64,77 | 00:00:00 | | 2004-03-01 | 64,25 | 7.576.900 | 64,31 | 63,25 | 64,16 | 00:00:00 | | 2004-03-02 | 63,54 | 8.531.700 | 64,85 | 63,50 | 64,49 | 00:00:00 | | 2004-03-03 | 63,04 | 8.344.900 | 63,44 | 62,57 | 63,30 | 00:00:00 | | 2004-03-04 | 62,89 | 8.549.700 | 63,29 | 62,37 | 62,80 | 00:00:00 | | 2004-03-05 | 63,25 | 10.079.100 | 63,99 | 62,37 | 62,58 | 00:00:00 | | 2004-03-08 | 62,46 | 8.212.800 | 63,36 | 62,33 | 63,15 | 00:00:00 | | 2004-03-09 | 62,76 | 7.858.000 | 63,25 | 62,35 | 62,56 | 00:00:00 | | 2004-03-10 | 61,04 | 11.617.800 | 62,89 | 60,75 | 62,76 | 00:00:00 | | 2004-03-11 | 60,20 | 9.990.600 | 61,89 | 60,04 | 60,65 | 00:00:00 | | 2004-03-12 | 60,85 | 8.660.500 | 61,15 | 59,87 | 60,44 | 00:00:00 | | 2004-03-15 | 59,48 | 11.027.600 | 60,70 | 59,09 | 60,66 | 00:00:00 | | 2004-03-16 | 59,05 | 10.808.900 | 60,03 | 58,45 | 59,88 | 00:00:00 | | 2004-03-17 | 61,30 | 13.252.000 | 61,57 | 59,16 | 59,24 | 00:00:00 | | 2004-03-18 | 61,18 | 8.665.500 | 61,81 | 60,80 | 61,14 | 00:00:00 | | 2004-03-19 | 60,95 | 9.867.800 | 62,05 | 60,92 | 61,45 | 00:00:00 | | 2004-03-22 | 60,11 | 9.347.900 | 61,32 | 60,00 | 60,90 | 00:00:00 | | 2004-03-23 | 57,83 | 19.055.500 | 60,77 | 57,79 | 60,70 | 00:00:00 | | 2004-03-24 | 58,18 | 17.313.100 | 58,87 | 57,94 | 58,04 | 00:00:00 | | 2004-03-25 | 59,03 | 11.247.800 | 59,45 | 57,90 | 58,36 | 00:00:00 | | 2004-03-26 | 58,09 | 9.564.700 | 59,25 | 58,05 | 59,07 | 00:00:00 | | 2004-03-29 | 59,55 | 11.654.900 | 60,04 | 57,85 | 57,92 | 00:00:00 | | 2004-03-30 | 59,02 | 8.853.200 | 59,80 | 58,70 | 59,68 | 00:00:00 | | 2004-03-31 | 58,15 | 10.113.000 | 59,00 | 58,10 | 58,92 | 00:00:00 | | 2004-04-01 | 58,64 | 8.847.500 | 58,90 | 58,15 | 58,20 | 00:00:00 | | 2004-04-02 | 59,51 | 9.282.600 | 59,66 | 58,59 | 59,65 | 00:00:00 | | 2004-04-05 | 59,69 | 7.221.200 | 59,83 | 59,21 | 59,50 | 00:00:00 | | 2004-04-06 | 58,75 | 8.077.500 | 59,61 | 58,72 | 59,43 | 00:00:00 | | 2004-04-07 | 58,01 | 9.372.700 | 58,94 | 58,00 | 58,87 | 00:00:00 | | 2004-04-08 | 58,30 | 6.681.900 | 58,82 | 58,00 | 58,61 | 00:00:00 | | 2004-04-12 | 58,85 | 4.784.400 | 58,98 | 58,32 | 58,42 | 00:00:00 | | 2004-04-13 | 58,60 | 8.872.600 | 59,41 | 58,54 | 59,02 | 00:00:00 | | 2004-04-14 | 59,06 | 9.412.100 | 59,55 | 58,38 | 58,56 | 00:00:00 | | 2004-04-15 | 60,36 | 11.843.700 | 60,65 | 59,09 | 59,10 | 00:00:00 | | 2004-04-16 | 60,14 | 9.056.300 | 60,80 | 60,00 | 60,38 | 00:00:00 | | 2004-04-19 | 60,43 | 7.145.500 | 60,58 | 59,96 | 60,15 | 00:00:00 | | 2004-04-20 | 58,57 | 9.354.200 | 60,50 | 58,52 | 60,46 | 00:00:00 | | 2004-04-21 | 57,01 | 22.000.700 | 59,11 | 56,80 | 58,92 | 00:00:00 | | 2004-04-22 | 57,14 | 18.433.900 | 57,73 | 56,30 | 57,11 | 00:00:00 | | 2004-04-23 | 58,31 | 15.418.300 | 58,98 | 58,06 | 58,75 | 00:00:00 | | 2004-04-26 | 59,06 | 9.198.000 | 59,59 | 58,54 | 59,03 | 00:00:00 | | 2004-04-27 | 59,93 | 10.232.800 | 59,99 | 58,75 | 59,37 | 00:00:00 | | 2004-04-28 | 58,63 | 9.787.900 | 59,81 | 58,55 | 59,51 | 00:00:00 | | 2004-04-29 | 58,12 | 8.700.000 | 59,39 | 57,65 | 58,89 | 00:00:00 | | 2004-04-30 | 56,41 | 10.484.600 | 58,40 | 56,26 | 58,26 | 00:00:00 | | 2004-05-03 | 57,94 | 9.706.200 | 58,40 | 56,85 | 57,46 | 00:00:00 | | 2004-05-04 | 57,70 | 9.901.300 | 58,31 | 57,13 | 58,17 | 00:00:00 | | 2004-05-05 | 58,45 | 8.522.500 | 58,80 | 57,43 | 57,79 | 00:00:00 | | 2004-05-06 | 57,78 | 6.904.800 | 58,37 | 57,12 | 58,10 | 00:00:00 | | 2004-05-07 | 56,95 | 7.709.400 | 58,95 | 56,94 | 57,56 | 00:00:00 | | 2004-05-10 | 57,22 | 11.208.600 | 57,87 | 55,80 | 56,48 | 00:00:00 | | 2004-05-11 | 57,07 | 7.219.900 | 57,62 | 56,65 | 57,42 | 00:00:00 | | 2004-05-12 | 57,34 | 11.747.800 | 57,46 | 55,83 | 56,85 | 00:00:00 | | 2004-05-13 | 57,20 | 6.805.900 | 57,80 | 56,78 | 56,94 | 00:00:00 | | 2004-05-14 | 56,74 | 7.296.200 | 57,60 | 56,40 | 57,16 | 00:00:00 | | 2004-05-17 | 56,42 | 6.953.100 | 56,79 | 55,85 | 55,96 | 00:00:00 | | 2004-05-18 | 55,95 | 8.797.400 | 56,86 | 55,25 | 56,79 | 00:00:00 | | 2004-05-19 | 54,50 | 10.710.300 | 56,51 | 54,40 | 56,50 | 00:00:00 | | 2004-05-20 | 53,55 | 15.449.200 | 54,83 | 53,37 | 54,75 | 00:00:00 | | 2004-05-21 | 53,90 | 9.411.500 | 54,33 | 53,40 | 54,22 | 00:00:00 | | 2004-05-24 | 53,55 | 9.161.200 | 54,31 | 53,26 | 54,24 | 00:00:00 | | 2004-05-25 | 54,63 | 9.457.800 | 54,63 | 53,40 | 53,48 | 00:00:00 | | 2004-05-26 | 54,77 | 8.049.000 | 54,87 | 54,16 | 54,51 | 00:00:00 | | 2004-05-27 | 54,98 | 10.801.800 | 55,14 | 54,45 | 54,92 | 00:00:00 | | 2004-05-28 | 54,70 | 5.533.200 | 55,21 | 54,49 | 55,20 | 00:00:00 | | 2004-06-01 | 54,29 | 7.182.200 | 54,53 | 53,63 | 54,44 | 00:00:00 | | 2004-06-02 | 55,16 | 8.863.500 | 55,52 | 53,90 | 54,59 | 00:00:00 | | 2004-06-03 | 55,17 | 9.233.000 | 56,07 | 55,06 | 55,29 | 00:00:00 | | 2004-06-04 | 55,43 | 5.805.900 | 55,95 | 55,26 | 55,60 | 00:00:00 | | 2004-06-07 | 55,77 | 7.675.600 | 56,00 | 54,76 | 55,87 | 00:00:00 | | 2004-06-08 | 55,70 | 6.919.900 | 56,32 | 55,22 | 55,57 | 00:00:00 | | 2004-06-09 | 55,16 | 6.161.500 | 55,56 | 54,82 | 55,53 | 00:00:00 | | 2004-06-10 | 55,37 | 6.878.300 | 55,70 | 54,95 | 55,64 | 00:00:00 | | 2004-06-14 | 55,46 | 6.872.700 | 55,58 | 54,76 | 55,17 | 00:00:00 | | 2004-06-15 | 54,86 | 7.813.600 | 55,90 | 54,76 | 55,77 | 00:00:00 | | 2004-06-16 | 54,40 | 7.015.200 | 55,26 | 54,31 | 55,24 | 00:00:00 | | 2004-06-17 | 53,97 | 8.717.900 | 54,35 | 53,51 | 54,10 | 00:00:00 | | 2004-06-18 | 53,48 | 9.839.100 | 54,19 | 53,32 | 53,72 | 00:00:00 | | 2004-06-21 | 52,82 | 6.070.000 | 53,75 | 52,82 | 53,64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
