|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 63,15 | 4.202.700 | 63,19 | 62,40 | 62,77 | 00:00:00 | | 2005-02-08 | 63,03 | 5.840.800 | 63,50 | 62,84 | 63,30 | 00:00:00 | | 2005-02-09 | 62,09 | 5.673.700 | 63,14 | 62,03 | 63,07 | 00:00:00 | | 2005-02-10 | 62,78 | 6.622.600 | 63,15 | 62,01 | 62,31 | 00:00:00 | | 2005-02-11 | 63,42 | 8.593.100 | 64,00 | 62,68 | 62,81 | 00:00:00 | | 2005-02-14 | 63,25 | 5.326.900 | 63,89 | 63,16 | 63,39 | 00:00:00 | | 2005-02-15 | 63,69 | 5.856.400 | 64,17 | 63,10 | 63,25 | 00:00:00 | | 2005-02-16 | 63,34 | 5.333.600 | 63,89 | 63,03 | 63,38 | 00:00:00 | | 2005-02-17 | 62,35 | 6.499.000 | 63,96 | 62,34 | 63,68 | 00:00:00 | | 2005-02-18 | 62,00 | 7.316.700 | 62,87 | 61,89 | 62,53 | 00:00:00 | | 2005-02-22 | 61,64 | 9.676.200 | 62,61 | 61,51 | 61,60 | 00:00:00 | | 2005-02-23 | 61,34 | 8.022.900 | 61,60 | 60,46 | 61,14 | 00:00:00 | | 2005-02-24 | 61,90 | 6.749.300 | 62,35 | 60,74 | 61,41 | 00:00:00 | | 2005-02-25 | 62,81 | 7.347.100 | 63,05 | 61,67 | 61,95 | 00:00:00 | | 2005-02-28 | 61,61 | 9.414.800 | 62,37 | 61,23 | 62,17 | 00:00:00 | | 2005-03-01 | 62,24 | 7.710.600 | 62,65 | 61,49 | 61,49 | 00:00:00 | | 2005-03-02 | 61,44 | 7.976.300 | 62,50 | 61,00 | 61,91 | 00:00:00 | | 2005-03-03 | 61,97 | 7.830.600 | 62,27 | 61,44 | 61,96 | 00:00:00 | | 2005-03-04 | 62,04 | 6.838.500 | 62,50 | 61,44 | 62,33 | 00:00:00 | | 2005-03-07 | 62,11 | 5.231.400 | 62,70 | 61,59 | 62,29 | 00:00:00 | | 2005-03-08 | 61,75 | 4.059.800 | 62,29 | 61,59 | 61,91 | 00:00:00 | | 2005-03-09 | 61,13 | 5.789.800 | 61,79 | 60,94 | 61,46 | 00:00:00 | | 2005-03-10 | 61,03 | 5.985.000 | 61,38 | 60,22 | 60,99 | 00:00:00 | | 2005-03-11 | 59,81 | 8.359.400 | 61,00 | 59,43 | 60,93 | 00:00:00 | | 2005-03-14 | 60,43 | 9.826.100 | 60,56 | 59,14 | 59,61 | 00:00:00 | | 2005-03-15 | 58,61 | 12.446.400 | 60,50 | 58,22 | 60,45 | 00:00:00 | | 2005-03-16 | 57,98 | 10.167.800 | 59,38 | 57,63 | 58,35 | 00:00:00 | | 2005-03-17 | 58,95 | 9.793.300 | 59,31 | 57,70 | 58,47 | 00:00:00 | | 2005-03-18 | 58,86 | 9.107.500 | 59,52 | 58,25 | 58,69 | 00:00:00 | | 2005-03-21 | 58,07 | 5.558.100 | 58,85 | 57,90 | 58,81 | 00:00:00 | | 2005-03-22 | 58,18 | 7.134.300 | 58,89 | 58,05 | 58,11 | 00:00:00 | | 2005-03-23 | 58,86 | 6.323.800 | 59,19 | 57,76 | 57,99 | 00:00:00 | | 2005-03-24 | 58,98 | 5.735.600 | 59,50 | 58,57 | 58,90 | 00:00:00 | | 2005-03-28 | 58,47 | 4.485.300 | 59,26 | 58,38 | 59,16 | 00:00:00 | | 2005-03-29 | 58,26 | 7.088.400 | 59,14 | 58,07 | 58,36 | 00:00:00 | | 2005-03-30 | 58,99 | 6.035.300 | 59,17 | 58,30 | 58,52 | 00:00:00 | | 2005-03-31 | 58,21 | 6.232.600 | 59,12 | 58,07 | 59,07 | 00:00:00 | | 2005-04-01 | 57,35 | 7.792.100 | 58,86 | 56,96 | 58,58 | 00:00:00 | | 2005-04-04 | 57,33 | 7.612.800 | 58,01 | 56,19 | 57,14 | 00:00:00 | | 2005-04-05 | 57,86 | 5.491.600 | 58,05 | 57,15 | 57,20 | 00:00:00 | | 2005-04-06 | 58,05 | 6.581.100 | 58,97 | 57,81 | 57,85 | 00:00:00 | | 2005-04-07 | 58,75 | 5.958.800 | 58,90 | 57,59 | 58,14 | 00:00:00 | | 2005-04-08 | 58,68 | 4.758.700 | 59,16 | 58,51 | 58,85 | 00:00:00 | | 2005-04-11 | 59,33 | 6.343.600 | 59,90 | 58,56 | 58,56 | 00:00:00 | | 2005-04-12 | 60,58 | 9.157.800 | 60,75 | 58,75 | 59,09 | 00:00:00 | | 2005-04-13 | 60,47 | 6.518.100 | 60,70 | 59,75 | 60,10 | 00:00:00 | | 2005-04-14 | 59,67 | 8.252.800 | 60,96 | 59,63 | 60,51 | 00:00:00 | | 2005-04-15 | 59,95 | 11.455.000 | 60,31 | 59,34 | 59,43 | 00:00:00 | | 2005-04-18 | 59,03 | 7.668.100 | 60,30 | 58,38 | 59,78 | 00:00:00 | | 2005-04-19 | 58,58 | 6.736.700 | 59,20 | 58,33 | 58,95 | 00:00:00 | | 2005-04-20 | 58,13 | 8.894.600 | 58,41 | 57,51 | 58,35 | 00:00:00 | | 2005-04-21 | 59,25 | 10.848.500 | 59,61 | 58,27 | 58,52 | 00:00:00 | | 2005-04-22 | 58,89 | 13.379.500 | 59,97 | 58,35 | 58,67 | 00:00:00 | | 2005-04-25 | 58,03 | 9.768.700 | 59,33 | 57,40 | 59,28 | 00:00:00 | | 2005-04-26 | 57,20 | 8.709.300 | 58,25 | 57,17 | 58,09 | 00:00:00 | | 2005-04-27 | 57,91 | 6.961.000 | 58,09 | 57,01 | 57,09 | 00:00:00 | | 2005-04-28 | 57,35 | 6.297.600 | 57,94 | 57,30 | 57,47 | 00:00:00 | | 2005-04-29 | 58,21 | 9.846.500 | 58,55 | 57,12 | 57,90 | 00:00:00 | | 2005-05-02 | 58,74 | 5.528.300 | 58,90 | 57,95 | 58,04 | 00:00:00 | | 2005-05-03 | 58,15 | 9.011.000 | 58,89 | 57,94 | 58,65 | 00:00:00 | | 2005-05-04 | 58,96 | 5.814.800 | 59,00 | 58,38 | 58,68 | 00:00:00 | | 2005-05-05 | 58,83 | 4.798.800 | 58,97 | 58,30 | 58,73 | 00:00:00 | | 2005-05-06 | 58,59 | 5.721.400 | 59,21 | 58,32 | 59,09 | 00:00:00 | | 2005-05-09 | 60,33 | 11.836.800 | 60,35 | 58,71 | 58,75 | 00:00:00 | | 2005-05-10 | 61,03 | 12.175.100 | 61,77 | 59,80 | 59,90 | 00:00:00 | | 2005-05-11 | 61,42 | 12.186.500 | 61,50 | 60,37 | 61,03 | 00:00:00 | | 2005-05-12 | 61,80 | 9.472.500 | 62,04 | 61,20 | 61,25 | 00:00:00 | | 2005-05-13 | 62,12 | 9.368.500 | 62,49 | 61,49 | 61,68 | 00:00:00 | | 2005-05-16 | 62,99 | 7.003.900 | 63,01 | 61,90 | 61,94 | 00:00:00 | | 2005-05-17 | 62,90 | 7.613.300 | 63,00 | 62,24 | 62,70 | 00:00:00 | | 2005-05-18 | 62,35 | 7.443.000 | 62,90 | 62,16 | 62,86 | 00:00:00 | | 2005-05-19 | 61,82 | 6.755.800 | 62,50 | 61,48 | 62,41 | 00:00:00 | | 2005-05-20 | 61,87 | 7.247.700 | 62,33 | 61,57 | 62,04 | 00:00:00 | | 2005-05-23 | 62,11 | 6.456.600 | 62,19 | 61,42 | 61,61 | 00:00:00 | | 2005-05-24 | 62,53 | 7.727.800 | 63,01 | 62,04 | 62,55 | 00:00:00 | | 2005-05-25 | 62,38 | 5.410.400 | 62,54 | 62,11 | 62,50 | 00:00:00 | | 2005-05-26 | 62,70 | 5.371.900 | 62,78 | 62,07 | 62,51 | 00:00:00 | | 2005-05-27 | 62,85 | 4.211.500 | 63,00 | 62,56 | 62,74 | 00:00:00 | | 2005-05-31 | 62,58 | 5.421.800 | 62,98 | 62,58 | 62,72 | 00:00:00 | | 2005-06-01 | 63,18 | 4.978.100 | 63,51 | 62,70 | 62,95 | 00:00:00 | | 2005-06-02 | 62,88 | 3.895.500 | 63,17 | 62,62 | 63,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
