|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 62,88 | 3.895.500 | 63,17 | 62,62 | 63,13 | 00:00:00 | | 2005-06-03 | 61,49 | 7.357.000 | 63,04 | 61,32 | 62,95 | 00:00:00 | | 2005-06-06 | 61,01 | 5.518.100 | 62,05 | 61,00 | 61,40 | 00:00:00 | | 2005-06-07 | 60,20 | 7.545.600 | 61,27 | 59,88 | 61,08 | 00:00:00 | | 2005-06-08 | 60,05 | 4.835.900 | 60,62 | 59,90 | 60,15 | 00:00:00 | | 2005-06-09 | 60,40 | 5.845.800 | 60,99 | 59,95 | 60,15 | 00:00:00 | | 2005-06-10 | 60,21 | 4.107.400 | 60,53 | 59,90 | 60,41 | 00:00:00 | | 2005-06-13 | 60,01 | 5.235.900 | 60,60 | 59,94 | 60,35 | 00:00:00 | | 2005-06-14 | 60,17 | 5.720.800 | 60,50 | 59,50 | 60,01 | 00:00:00 | | 2005-06-15 | 59,84 | 4.844.000 | 60,44 | 59,64 | 60,40 | 00:00:00 | | 2005-06-16 | 60,27 | 5.162.900 | 60,60 | 59,86 | 60,06 | 00:00:00 | | 2005-06-17 | 60,62 | 11.292.400 | 61,26 | 60,07 | 60,90 | 00:00:00 | | 2005-06-20 | 61,14 | 5.417.100 | 61,44 | 60,50 | 60,51 | 00:00:00 | | 2005-06-21 | 61,15 | 6.581.300 | 61,41 | 60,73 | 61,06 | 00:00:00 | | 2005-06-22 | 60,88 | 5.510.700 | 61,34 | 60,75 | 61,15 | 00:00:00 | | 2005-06-23 | 60,76 | 5.914.100 | 61,75 | 60,59 | 61,02 | 00:00:00 | | 2005-06-24 | 61,32 | 9.323.600 | 61,66 | 60,44 | 60,51 | 00:00:00 | | 2005-06-27 | 61,08 | 6.585.200 | 61,88 | 61,00 | 61,29 | 00:00:00 | | 2005-06-28 | 61,79 | 5.715.900 | 61,87 | 61,10 | 61,35 | 00:00:00 | | 2005-06-29 | 61,06 | 4.740.000 | 61,71 | 60,93 | 61,52 | 00:00:00 | | 2005-06-30 | 60,46 | 6.538.800 | 61,12 | 60,30 | 61,03 | 00:00:00 | | 2005-07-01 | 60,86 | 4.655.700 | 61,34 | 60,26 | 60,46 | 00:00:00 | | 2005-07-05 | 62,51 | 8.246.500 | 62,78 | 60,71 | 60,84 | 00:00:00 | | 2005-07-06 | 63,60 | 12.039.500 | 64,50 | 62,31 | 62,35 | 00:00:00 | | 2005-07-07 | 66,93 | 26.893.200 | 67,32 | 64,13 | 64,16 | 00:00:00 | | 2005-07-08 | 69,13 | 20.074.600 | 69,69 | 66,67 | 66,75 | 00:00:00 | | 2005-07-11 | 68,97 | 12.191.500 | 69,38 | 68,31 | 68,66 | 00:00:00 | | 2005-07-12 | 69,47 | 8.956.600 | 69,82 | 68,30 | 68,30 | 00:00:00 | | 2005-07-13 | 68,96 | 6.119.200 | 69,74 | 68,75 | 69,33 | 00:00:00 | | 2005-07-14 | 70,43 | 11.082.500 | 70,58 | 69,00 | 69,05 | 00:00:00 | | 2005-07-15 | 70,63 | 9.161.400 | 71,25 | 69,87 | 70,53 | 00:00:00 | | 2005-07-18 | 70,50 | 7.555.000 | 70,96 | 69,70 | 70,22 | 00:00:00 | | 2005-07-19 | 70,52 | 15.004.200 | 72,00 | 70,06 | 70,76 | 00:00:00 | | 2005-07-20 | 81,17 | 81.159.100 | 83,10 | 77,12 | 77,46 | 00:00:00 | | 2005-07-21 | 81,95 | 25.462.000 | 82,00 | 79,38 | 80,19 | 00:00:00 | | 2005-07-22 | 81,31 | 16.324.700 | 81,43 | 79,05 | 80,86 | 00:00:00 | | 2005-07-25 | 81,07 | 14.166.200 | 81,77 | 80,21 | 80,39 | 00:00:00 | | 2005-07-26 | 82,14 | 12.273.500 | 82,50 | 80,77 | 80,86 | 00:00:00 | | 2005-07-27 | 81,28 | 10.536.100 | 82,23 | 80,63 | 81,54 | 00:00:00 | | 2005-07-28 | 81,00 | 7.629.400 | 81,56 | 80,75 | 80,99 | 00:00:00 | | 2005-07-29 | 79,77 | 8.678.000 | 81,14 | 79,75 | 80,39 | 00:00:00 | | 2005-08-01 | 81,63 | 10.034.400 | 82,17 | 79,71 | 79,71 | 00:00:00 | | 2005-08-02 | 82,63 | 9.042.900 | 82,98 | 81,57 | 81,66 | 00:00:00 | | 2005-08-03 | 84,00 | 9.790.200 | 84,00 | 82,02 | 82,33 | 00:00:00 | | 2005-08-04 | 82,68 | 9.301.900 | 83,72 | 82,07 | 83,39 | 00:00:00 | | 2005-08-05 | 81,89 | 6.161.400 | 83,10 | 81,37 | 82,40 | 00:00:00 | | 2005-08-08 | 80,40 | 9.085.500 | 82,40 | 80,05 | 81,94 | 00:00:00 | | 2005-08-09 | 80,16 | 13.388.700 | 80,24 | 78,78 | 79,03 | 00:00:00 | | 2005-08-10 | 79,48 | 8.517.400 | 80,59 | 79,44 | 80,21 | 00:00:00 | | 2005-08-11 | 80,84 | 8.276.900 | 81,00 | 79,40 | 79,68 | 00:00:00 | | 2005-08-12 | 80,42 | 4.900.600 | 81,13 | 79,76 | 80,36 | 00:00:00 | | 2005-08-15 | 80,59 | 4.824.300 | 81,15 | 79,85 | 80,45 | 00:00:00 | | 2005-08-16 | 79,51 | 5.803.800 | 81,34 | 79,50 | 80,17 | 00:00:00 | | 2005-08-17 | 79,00 | 5.375.600 | 80,10 | 79,00 | 79,65 | 00:00:00 | | 2005-08-18 | 79,57 | 7.235.000 | 80,00 | 78,10 | 78,80 | 00:00:00 | | 2005-08-19 | 79,66 | 5.006.800 | 79,79 | 79,40 | 79,72 | 00:00:00 | | 2005-08-22 | 79,19 | 5.993.500 | 79,94 | 78,65 | 79,38 | 00:00:00 | | 2005-08-23 | 78,82 | 5.177.100 | 79,42 | 78,09 | 78,96 | 00:00:00 | | 2005-08-24 | 78,74 | 6.234.900 | 79,98 | 78,42 | 78,63 | 00:00:00 | | 2005-08-25 | 79,58 | 4.497.200 | 79,79 | 78,82 | 79,05 | 00:00:00 | | 2005-08-26 | 78,68 | 3.984.800 | 79,46 | 78,50 | 79,28 | 00:00:00 | | 2005-08-29 | 80,09 | 6.255.200 | 80,22 | 78,13 | 78,36 | 00:00:00 | | 2005-08-30 | 80,16 | 6.703.300 | 80,48 | 79,39 | 79,85 | 00:00:00 | | 2005-08-31 | 79,90 | 7.856.500 | 80,60 | 79,36 | 80,13 | 00:00:00 | | 2005-09-01 | 80,07 | 6.184.800 | 80,75 | 79,61 | 79,64 | 00:00:00 | | 2005-09-02 | 80,33 | 4.007.200 | 80,65 | 79,80 | 80,37 | 00:00:00 | | 2005-09-06 | 82,38 | 7.892.500 | 82,43 | 80,50 | 80,57 | 00:00:00 | | 2005-09-07 | 81,66 | 5.549.900 | 82,42 | 81,42 | 82,35 | 00:00:00 | | 2005-09-08 | 82,29 | 8.637.200 | 83,75 | 81,12 | 81,17 | 00:00:00 | | 2005-09-09 | 84,51 | 12.551.300 | 84,97 | 82,33 | 82,48 | 00:00:00 | | 2005-09-12 | 83,37 | 10.894.800 | 85,45 | 83,35 | 84,70 | 00:00:00 | | 2005-09-13 | 82,77 | 8.024.200 | 84,10 | 82,75 | 83,50 | 00:00:00 | | 2005-09-14 | 82,37 | 6.065.700 | 83,77 | 82,31 | 82,81 | 00:00:00 | | 2005-09-15 | 83,58 | 9.214.500 | 84,60 | 83,27 | 83,60 | 00:00:00 | | 2005-09-16 | 84,86 | 11.129.300 | 85,01 | 83,30 | 84,10 | 00:00:00 | | 2005-09-19 | 86,17 | 10.847.200 | 86,54 | 84,76 | 84,99 | 00:00:00 | | 2005-09-20 | 84,98 | 8.634.100 | 86,92 | 84,25 | 86,10 | 00:00:00 | | 2005-09-21 | 84,35 | 9.294.100 | 85,97 | 84,13 | 85,33 | 00:00:00 | | 2005-09-22 | 84,00 | 6.778.100 | 84,94 | 83,28 | 84,41 | 00:00:00 | | 2005-09-23 | 83,29 | 7.381.200 | 84,27 | 83,16 | 84,20 | 00:00:00 | | 2005-09-26 | 82,05 | 10.810.500 | 84,30 | 81,20 | 83,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
