|
 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 | | 2004-10-13 | 54,99 | 8.006.500 | 55,78 | 54,44 | 55,75 | 00:00:00 | | 2004-10-14 | 54,00 | 7.511.700 | 55,25 | 53,53 | 54,88 | 00:00:00 | | 2004-10-15 | 55,22 | 9.044.100 | 55,54 | 54,02 | 54,47 | 00:00:00 | | 2004-10-18 | 56,63 | 7.784.300 | 56,64 | 54,95 | 55,10 | 00:00:00 | | 2004-10-19 | 56,64 | 7.323.300 | 57,14 | 56,16 | 56,58 | 00:00:00 | | 2004-10-20 | 56,41 | 7.540.200 | 57,16 | 56,10 | 56,63 | 00:00:00 | | 2004-10-21 | 54,28 | 15.808.600 | 55,41 | 53,50 | 54,50 | 00:00:00 | | 2004-10-22 | 52,70 | 9.438.700 | 54,60 | 52,56 | 54,24 | 00:00:00 | | 2004-10-25 | 53,19 | 7.709.300 | 53,52 | 52,00 | 52,47 | 00:00:00 | | 2004-10-26 | 54,92 | 9.682.600 | 54,97 | 53,22 | 53,47 | 00:00:00 | | 2004-10-27 | 56,02 | 11.864.300 | 56,75 | 54,59 | 54,74 | 00:00:00 | | 2004-10-28 | 56,42 | 6.246.900 | 56,51 | 55,88 | 56,25 | 00:00:00 | | 2004-10-29 | 56,80 | 9.526.000 | 56,98 | 55,55 | 56,87 | 00:00:00 | | 2004-11-01 | 55,67 | 7.651.200 | 56,84 | 55,45 | 56,78 | 00:00:00 | | 2004-11-02 | 54,99 | 8.709.800 | 56,70 | 54,84 | 55,47 | 00:00:00 | | 2004-11-03 | 58,55 | 20.745.000 | 58,86 | 56,85 | 57,53 | 00:00:00 | | 2004-11-04 | 59,00 | 11.562.400 | 59,36 | 58,22 | 58,55 | 00:00:00 | | 2004-11-05 | 60,66 | 14.511.600 | 61,09 | 58,88 | 59,48 | 00:00:00 | | 2004-11-08 | 60,05 | 6.434.400 | 60,65 | 59,50 | 60,54 | 00:00:00 | | 2004-11-09 | 59,82 | 6.290.900 | 60,61 | 59,65 | 59,84 | 00:00:00 | | 2004-11-10 | 59,34 | 6.349.900 | 59,87 | 58,81 | 59,15 | 00:00:00 | | 2004-11-11 | 59,88 | 4.604.600 | 60,10 | 59,15 | 59,41 | 00:00:00 | | 2004-11-12 | 59,97 | 5.388.000 | 60,09 | 58,96 | 59,99 | 00:00:00 | | 2004-11-15 | 59,92 | 4.166.400 | 59,92 | 59,25 | 59,40 | 00:00:00 | | 2004-11-16 | 59,84 | 5.218.200 | 59,99 | 59,21 | 59,51 | 00:00:00 | | 2004-11-17 | 59,87 | 9.501.300 | 60,25 | 59,45 | 59,60 | 00:00:00 | | 2004-11-18 | 60,08 | 5.841.700 | 60,50 | 59,70 | 59,77 | 00:00:00 | | 2004-11-19 | 59,88 | 8.423.200 | 60,10 | 59,05 | 60,07 | 00:00:00 | | 2004-11-22 | 60,37 | 7.254.800 | 60,39 | 58,99 | 59,95 | 00:00:00 | | 2004-11-23 | 59,95 | 8.682.700 | 60,18 | 59,29 | 60,06 | 00:00:00 | | 2004-11-24 | 60,45 | 5.761.200 | 60,58 | 60,16 | 60,30 | 00:00:00 | | 2004-11-26 | 60,21 | 1.767.700 | 60,82 | 60,13 | 60,16 | 00:00:00 | | 2004-11-29 | 60,74 | 7.025.900 | 60,96 | 59,91 | 60,17 | 00:00:00 | | 2004-11-30 | 60,04 | 8.092.200 | 60,82 | 60,04 | 60,51 | 00:00:00 | | 2004-12-01 | 60,96 | 7.137.500 | 61,00 | 59,98 | 60,00 | 00:00:00 | | 2004-12-02 | 62,94 | 12.711.100 | 63,07 | 61,05 | 61,10 | 00:00:00 | | 2004-12-03 | 62,01 | 12.414.800 | 64,00 | 61,88 | 62,28 | 00:00:00 | | 2004-12-06 | 62,86 | 6.371.400 | 63,25 | 61,87 | 62,00 | 00:00:00 | | 2004-12-07 | 61,95 | 7.012.500 | 63,50 | 61,88 | 63,31 | 00:00:00 | | 2004-12-08 | 63,07 | 6.538.500 | 63,70 | 62,25 | 62,30 | 00:00:00 | | 2004-12-09 | 64,33 | 8.028.300 | 64,34 | 62,50 | 62,90 | 00:00:00 | | 2004-12-10 | 63,95 | 5.107.800 | 64,36 | 63,50 | 63,65 | 00:00:00 | | 2004-12-13 | 63,95 | 6.049.500 | 64,16 | 63,70 | 64,05 | 00:00:00 | | 2004-12-14 | 64,36 | 5.830.400 | 64,87 | 63,59 | 63,64 | 00:00:00 | | 2004-12-15 | 63,54 | 6.477.400 | 64,63 | 63,34 | 64,27 | 00:00:00 | | 2004-12-16 | 63,24 | 5.367.400 | 64,00 | 62,89 | 63,83 | 00:00:00 | | 2004-12-17 | 63,10 | 8.959.100 | 64,27 | 62,50 | 62,63 | 00:00:00 | | 2004-12-20 | 62,95 | 4.703.100 | 63,79 | 62,85 | 63,32 | 00:00:00 | | 2004-12-21 | 64,00 | 6.394.400 | 64,00 | 62,81 | 62,96 | 00:00:00 | | 2004-12-22 | 63,47 | 4.485.900 | 64,00 | 63,20 | 63,53 | 00:00:00 | | 2004-12-23 | 64,15 | 4.399.000 | 64,48 | 63,23 | 63,39 | 00:00:00 | | 2004-12-27 | 63,59 | 4.417.600 | 64,64 | 63,37 | 64,12 | 00:00:00 | | 2004-12-28 | 64,60 | 5.196.200 | 64,93 | 63,46 | 63,66 | 00:00:00 | | 2004-12-29 | 64,76 | 3.395.200 | 64,85 | 64,12 | 64,30 | 00:00:00 | | 2004-12-30 | 64,28 | 2.251.500 | 64,89 | 64,22 | 64,83 | 00:00:00 | | 2004-12-31 | 64,15 | 2.952.300 | 64,85 | 64,06 | 64,16 | 00:00:00 | | 2005-01-03 | 64,28 | 6.657.100 | 64,68 | 63,65 | 64,20 | 00:00:00 | | 2005-01-04 | 63,26 | 7.729.200 | 64,58 | 62,80 | 64,45 | 00:00:00 | | 2005-01-05 | 62,26 | 7.482.600 | 63,45 | 62,25 | 62,90 | 00:00:00 | | 2005-01-06 | 62,84 | 6.623.200 | 63,63 | 62,24 | 62,65 | 00:00:00 | | 2005-01-07 | 62,97 | 5.381.400 | 63,61 | 62,36 | 63,25 | 00:00:00 | | 2005-01-10 | 63,64 | 6.876.700 | 64,35 | 62,71 | 62,74 | 00:00:00 | | 2005-01-11 | 63,78 | 8.282.700 | 64,40 | 63,25 | 63,27 | 00:00:00 | | 2005-01-12 | 64,87 | 7.878.800 | 64,93 | 63,64 | 63,77 | 00:00:00 | | 2005-01-13 | 63,89 | 9.511.400 | 65,24 | 63,50 | 64,59 | 00:00:00 | | 2005-01-14 | 63,81 | 9.177.500 | 64,39 | 62,77 | 64,10 | 00:00:00 | | 2005-01-18 | 64,16 | 5.728.000 | 64,30 | 63,23 | 63,66 | 00:00:00 | | 2005-01-19 | 63,48 | 4.978.100 | 64,10 | 63,30 | 64,00 | 00:00:00 | | 2005-01-20 | 62,56 | 7.037.900 | 63,95 | 62,56 | 63,63 | 00:00:00 | | 2005-01-21 | 62,57 | 7.119.400 | 63,34 | 62,40 | 62,66 | 00:00:00 | | 2005-01-24 | 62,12 | 7.807.900 | 63,22 | 61,69 | 62,67 | 00:00:00 | | 2005-01-25 | 62,17 | 7.659.600 | 63,59 | 61,91 | 62,36 | 00:00:00 | | 2005-01-26 | 63,56 | 9.057.200 | 63,84 | 62,50 | 62,54 | 00:00:00 | | 2005-01-27 | 61,58 | 16.790.800 | 62,79 | 61,15 | 62,11 | 00:00:00 | | 2005-01-28 | 61,30 | 11.157.700 | 61,86 | 60,17 | 61,42 | 00:00:00 | | 2005-01-31 | 62,24 | 7.993.700 | 62,27 | 61,49 | 61,72 | 00:00:00 | | 2005-02-01 | 62,53 | 8.317.900 | 62,85 | 61,98 | 61,99 | 00:00:00 | | 2005-02-02 | 62,65 | 6.612.000 | 63,11 | 61,95 | 62,43 | 00:00:00 | | 2005-02-03 | 62,14 | 5.444.500 | 62,70 | 61,74 | 62,23 | 00:00:00 | | 2005-02-04 | 62,75 | 7.795.700 | 63,24 | 61,66 | 61,86 | 00:00:00 | | 2005-02-07 | 63,15 | 4.202.700 | 63,19 | 62,40 | 62,77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
