|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 52,82 | 6.070.000 | 53,75 | 52,82 | 53,64 | 00:00:00 | | 2004-06-22 | 53,10 | 11.267.900 | 53,26 | 52,15 | 52,96 | 00:00:00 | | 2004-06-23 | 54,22 | 9.774.800 | 54,36 | 53,13 | 53,33 | 00:00:00 | | 2004-06-24 | 54,52 | 8.087.900 | 54,95 | 54,26 | 54,41 | 00:00:00 | | 2004-06-25 | 54,13 | 9.322.300 | 54,84 | 53,63 | 54,19 | 00:00:00 | | 2004-06-28 | 53,56 | 8.018.300 | 54,38 | 53,11 | 54,03 | 00:00:00 | | 2004-06-29 | 54,09 | 8.024.100 | 54,50 | 53,37 | 53,74 | 00:00:00 | | 2004-06-30 | 54,57 | 9.065.600 | 55,00 | 53,75 | 54,01 | 00:00:00 | | 2004-07-01 | 54,76 | 8.723.900 | 55,20 | 54,33 | 54,85 | 00:00:00 | | 2004-07-02 | 55,20 | 6.106.900 | 55,50 | 54,42 | 54,90 | 00:00:00 | | 2004-07-06 | 54,03 | 7.892.000 | 54,95 | 53,91 | 54,69 | 00:00:00 | | 2004-07-07 | 53,89 | 6.486.600 | 54,31 | 53,59 | 54,05 | 00:00:00 | | 2004-07-08 | 53,32 | 5.940.100 | 54,23 | 53,22 | 53,80 | 00:00:00 | | 2004-07-09 | 53,61 | 6.122.700 | 54,20 | 53,57 | 53,95 | 00:00:00 | | 2004-07-12 | 53,98 | 6.232.500 | 54,08 | 53,27 | 53,31 | 00:00:00 | | 2004-07-13 | 54,52 | 6.548.700 | 54,95 | 54,16 | 54,55 | 00:00:00 | | 2004-07-14 | 55,50 | 10.697.600 | 55,95 | 54,44 | 54,50 | 00:00:00 | | 2004-07-15 | 56,00 | 11.525.600 | 56,30 | 55,40 | 55,65 | 00:00:00 | | 2004-07-16 | 55,73 | 9.409.800 | 56,35 | 55,54 | 56,33 | 00:00:00 | | 2004-07-19 | 55,61 | 9.395.800 | 56,11 | 54,00 | 55,92 | 00:00:00 | | 2004-07-20 | 57,00 | 7.403.200 | 57,00 | 55,58 | 55,65 | 00:00:00 | | 2004-07-21 | 55,85 | 9.486.100 | 57,38 | 55,69 | 57,00 | 00:00:00 | | 2004-07-22 | 56,10 | 9.275.400 | 56,25 | 54,98 | 55,80 | 00:00:00 | | 2004-07-23 | 55,36 | 8.466.500 | 56,57 | 55,16 | 55,75 | 00:00:00 | | 2004-07-26 | 55,50 | 9.155.200 | 55,61 | 54,22 | 55,33 | 00:00:00 | | 2004-07-27 | 55,91 | 10.324.300 | 56,42 | 55,46 | 55,66 | 00:00:00 | | 2004-07-28 | 57,00 | 12.890.600 | 57,63 | 56,00 | 56,20 | 00:00:00 | | 2004-07-29 | 57,00 | 7.898.700 | 57,60 | 57,00 | 57,46 | 00:00:00 | | 2004-07-30 | 56,88 | 8.401.800 | 57,84 | 56,88 | 57,10 | 00:00:00 | | 2004-08-02 | 56,31 | 8.186.500 | 57,21 | 56,31 | 56,79 | 00:00:00 | | 2004-08-03 | 56,35 | 8.332.900 | 57,33 | 56,30 | 56,35 | 00:00:00 | | 2004-08-04 | 56,55 | 6.965.600 | 57,31 | 56,22 | 56,29 | 00:00:00 | | 2004-08-05 | 55,10 | 6.976.300 | 56,79 | 55,10 | 56,72 | 00:00:00 | | 2004-08-06 | 53,80 | 9.439.100 | 55,08 | 53,80 | 54,80 | 00:00:00 | | 2004-08-09 | 53,23 | 6.517.600 | 54,47 | 53,21 | 53,85 | 00:00:00 | | 2004-08-10 | 53,90 | 7.973.200 | 54,12 | 53,17 | 53,43 | 00:00:00 | | 2004-08-11 | 55,20 | 9.057.200 | 55,62 | 53,72 | 53,75 | 00:00:00 | | 2004-08-12 | 54,83 | 7.266.400 | 55,67 | 54,66 | 54,95 | 00:00:00 | | 2004-08-13 | 54,36 | 5.056.500 | 55,16 | 54,05 | 54,88 | 00:00:00 | | 2004-08-16 | 55,77 | 7.692.200 | 56,49 | 54,40 | 54,46 | 00:00:00 | | 2004-08-17 | 55,98 | 7.173.400 | 56,62 | 55,75 | 55,82 | 00:00:00 | | 2004-08-18 | 57,26 | 9.178.600 | 57,35 | 55,87 | 55,94 | 00:00:00 | | 2004-08-19 | 57,39 | 8.605.800 | 57,71 | 56,62 | 57,17 | 00:00:00 | | 2004-08-20 | 58,20 | 8.307.600 | 58,49 | 57,15 | 57,52 | 00:00:00 | | 2004-08-23 | 58,05 | 7.275.100 | 58,67 | 57,86 | 58,57 | 00:00:00 | | 2004-08-24 | 58,83 | 7.610.200 | 59,00 | 58,08 | 58,18 | 00:00:00 | | 2004-08-25 | 59,31 | 5.967.400 | 59,60 | 58,28 | 58,74 | 00:00:00 | | 2004-08-26 | 59,16 | 5.587.400 | 59,52 | 58,76 | 59,18 | 00:00:00 | | 2004-08-27 | 59,68 | 6.061.500 | 59,91 | 58,76 | 59,09 | 00:00:00 | | 2004-08-30 | 59,01 | 5.152.400 | 59,79 | 58,57 | 59,75 | 00:00:00 | | 2004-08-31 | 59,29 | 5.840.100 | 59,48 | 58,51 | 58,88 | 00:00:00 | | 2004-09-01 | 59,34 | 6.057.400 | 59,50 | 58,65 | 58,84 | 00:00:00 | | 2004-09-02 | 59,91 | 5.363.400 | 59,99 | 58,98 | 59,54 | 00:00:00 | | 2004-09-03 | 59,53 | 4.867.500 | 60,01 | 59,45 | 59,86 | 00:00:00 | | 2004-09-07 | 59,92 | 7.382.800 | 60,00 | 59,45 | 59,95 | 00:00:00 | | 2004-09-08 | 59,98 | 9.358.300 | 60,45 | 59,81 | 60,00 | 00:00:00 | | 2004-09-09 | 59,06 | 8.465.700 | 60,19 | 58,97 | 60,04 | 00:00:00 | | 2004-09-10 | 57,30 | 16.711.000 | 59,06 | 57,02 | 58,62 | 00:00:00 | | 2004-09-13 | 57,92 | 12.327.700 | 58,15 | 56,56 | 57,63 | 00:00:00 | | 2004-09-14 | 58,34 | 8.120.900 | 58,71 | 57,65 | 57,81 | 00:00:00 | | 2004-09-15 | 58,15 | 6.016.100 | 58,49 | 57,96 | 58,41 | 00:00:00 | | 2004-09-16 | 58,19 | 5.052.200 | 58,32 | 57,81 | 58,00 | 00:00:00 | | 2004-09-17 | 58,07 | 8.373.700 | 58,84 | 57,90 | 58,30 | 00:00:00 | | 2004-09-20 | 57,90 | 6.477.200 | 58,87 | 57,44 | 57,90 | 00:00:00 | | 2004-09-21 | 58,56 | 10.437.800 | 58,80 | 56,66 | 58,04 | 00:00:00 | | 2004-09-22 | 57,57 | 5.832.200 | 58,62 | 57,50 | 58,23 | 00:00:00 | | 2004-09-23 | 57,57 | 4.675.800 | 58,06 | 57,32 | 57,52 | 00:00:00 | | 2004-09-24 | 57,14 | 5.060.100 | 57,85 | 57,05 | 57,39 | 00:00:00 | | 2004-09-27 | 56,64 | 7.190.600 | 57,21 | 56,36 | 56,95 | 00:00:00 | | 2004-09-28 | 57,35 | 5.675.800 | 57,87 | 56,78 | 56,84 | 00:00:00 | | 2004-09-29 | 57,99 | 5.060.400 | 58,01 | 57,11 | 57,57 | 00:00:00 | | 2004-09-30 | 56,81 | 9.370.500 | 58,00 | 56,59 | 57,90 | 00:00:00 | | 2004-10-01 | 57,76 | 7.545.100 | 57,81 | 56,97 | 57,20 | 00:00:00 | | 2004-10-04 | 57,63 | 7.692.000 | 58,45 | 57,62 | 58,33 | 00:00:00 | | 2004-10-05 | 57,50 | 5.911.500 | 58,00 | 56,94 | 57,63 | 00:00:00 | | 2004-10-06 | 57,58 | 5.797.200 | 57,70 | 56,95 | 57,62 | 00:00:00 | | 2004-10-07 | 56,56 | 6.720.200 | 57,55 | 56,50 | 57,43 | 00:00:00 | | 2004-10-08 | 55,67 | 8.355.700 | 57,10 | 55,47 | 56,32 | 00:00:00 | | 2004-10-11 | 55,89 | 4.020.800 | 56,15 | 55,33 | 55,77 | 00:00:00 | | 2004-10-12 | 55,67 | 6.151.700 | 56,11 | 55,37 | 55,61 | 00:00:00 | | 2004-10-13 | 54,99 | 8.006.500 | 55,78 | 54,44 | 55,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
