|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 82,05 | 10.810.500 | 84,30 | 81,20 | 83,38 | 00:00:00 | | 2005-09-27 | 79,97 | 12.235.500 | 82,35 | 79,80 | 82,35 | 00:00:00 | | 2005-09-28 | 79,82 | 9.079.100 | 80,75 | 79,25 | 80,24 | 00:00:00 | | 2005-09-29 | 79,77 | 7.513.100 | 80,35 | 79,30 | 79,90 | 00:00:00 | | 2005-09-30 | 79,67 | 8.862.500 | 79,92 | 78,22 | 79,54 | 00:00:00 | | 2005-10-03 | 79,62 | 8.011.400 | 80,45 | 79,21 | 79,64 | 00:00:00 | | 2005-10-04 | 80,10 | 9.084.600 | 81,90 | 79,60 | 79,72 | 00:00:00 | | 2005-10-05 | 78,01 | 8.294.700 | 80,55 | 78,00 | 80,49 | 00:00:00 | | 2005-10-06 | 75,96 | 19.801.100 | 78,00 | 74,53 | 77,92 | 00:00:00 | | 2005-10-07 | 77,02 | 8.773.400 | 77,21 | 75,60 | 76,48 | 00:00:00 | | 2005-10-10 | 76,70 | 6.026.500 | 77,97 | 76,44 | 77,34 | 00:00:00 | | 2005-10-11 | 76,34 | 9.572.200 | 78,42 | 76,09 | 78,07 | 00:00:00 | | 2005-10-12 | 74,77 | 9.491.300 | 76,50 | 74,52 | 76,48 | 00:00:00 | | 2005-10-13 | 75,82 | 12.690.000 | 76,26 | 73,51 | 73,99 | 00:00:00 | | 2005-10-14 | 75,75 | 7.432.100 | 76,65 | 75,52 | 76,16 | 00:00:00 | | 2005-10-17 | 75,40 | 9.518.900 | 75,67 | 74,25 | 75,18 | 00:00:00 | | 2005-10-18 | 75,87 | 8.331.900 | 77,28 | 75,60 | 75,60 | 00:00:00 | | 2005-10-19 | 78,09 | 12.088.200 | 78,09 | 75,46 | 75,99 | 00:00:00 | | 2005-10-20 | 74,10 | 17.697.700 | 75,75 | 73,42 | 75,18 | 00:00:00 | | 2005-10-21 | 73,37 | 11.754.200 | 74,67 | 73,13 | 74,47 | 00:00:00 | | 2005-10-24 | 75,31 | 9.321.300 | 75,31 | 73,49 | 74,16 | 00:00:00 | | 2005-10-25 | 75,99 | 7.098.400 | 76,05 | 74,65 | 75,35 | 00:00:00 | | 2005-10-26 | 75,20 | 7.489.800 | 76,55 | 74,98 | 75,73 | 00:00:00 | | 2005-10-27 | 73,55 | 5.634.400 | 75,50 | 73,55 | 75,28 | 00:00:00 | | 2005-10-28 | 75,78 | 8.024.000 | 75,94 | 74,07 | 74,07 | 00:00:00 | | 2005-10-31 | 75,62 | 8.517.800 | 76,40 | 75,02 | 75,96 | 00:00:00 | | 2005-11-01 | 75,29 | 5.930.800 | 75,79 | 74,65 | 75,25 | 00:00:00 | | 2005-11-02 | 73,90 | 8.764.200 | 76,33 | 73,84 | 75,29 | 00:00:00 | | 2005-11-03 | 77,51 | 12.365.100 | 77,68 | 75,25 | 75,80 | 00:00:00 | | 2005-11-04 | 79,19 | 10.117.500 | 79,80 | 77,53 | 77,74 | 00:00:00 | | 2005-11-07 | 79,89 | 7.518.000 | 80,40 | 78,98 | 79,61 | 00:00:00 | | 2005-11-08 | 79,80 | 7.656.800 | 81,10 | 79,44 | 79,62 | 00:00:00 | | 2005-11-09 | 80,22 | 6.919.500 | 80,87 | 79,75 | 80,00 | 00:00:00 | | 2005-11-10 | 81,81 | 8.187.400 | 82,13 | 79,81 | 80,59 | 00:00:00 | | 2005-11-11 | 81,10 | 5.682.400 | 82,08 | 80,86 | 81,76 | 00:00:00 | | 2005-11-14 | 81,65 | 6.227.800 | 82,10 | 80,55 | 80,75 | 00:00:00 | | 2005-11-15 | 81,65 | 7.429.100 | 82,83 | 81,31 | 81,80 | 00:00:00 | | 2005-11-16 | 81,25 | 5.981.100 | 81,89 | 80,62 | 81,52 | 00:00:00 | | 2005-11-17 | 83,08 | 7.087.300 | 83,09 | 80,99 | 81,62 | 00:00:00 | | 2005-11-18 | 83,22 | 9.833.500 | 84,35 | 82,60 | 83,80 | 00:00:00 | | 2005-11-21 | 84,42 | 5.585.400 | 84,50 | 82,64 | 83,28 | 00:00:00 | | 2005-11-22 | 83,86 | 6.560.400 | 84,50 | 83,64 | 83,94 | 00:00:00 | | 2005-11-23 | 82,82 | 4.731.800 | 83,71 | 82,70 | 83,71 | 00:00:00 | | 2005-11-25 | 82,79 | 1.760.700 | 83,02 | 82,13 | 82,82 | 00:00:00 | | 2005-11-28 | 81,33 | 6.402.500 | 82,45 | 81,02 | 82,37 | 00:00:00 | | 2005-11-29 | 81,03 | 4.952.900 | 82,24 | 81,00 | 81,79 | 00:00:00 | | 2005-11-30 | 80,93 | 6.436.900 | 81,73 | 80,66 | 81,01 | 00:00:00 | | 2005-12-01 | 81,64 | 5.854.700 | 82,08 | 80,80 | 81,80 | 00:00:00 | | 2005-12-02 | 80,78 | 5.766.700 | 81,12 | 79,59 | 81,02 | 00:00:00 | | 2005-12-05 | 80,69 | 5.008.500 | 80,83 | 79,65 | 80,78 | 00:00:00 | | 2005-12-06 | 79,78 | 4.834.500 | 81,00 | 79,67 | 80,53 | 00:00:00 | | 2005-12-07 | 79,01 | 7.361.100 | 80,92 | 78,28 | 79,67 | 00:00:00 | | 2005-12-08 | 79,72 | 6.494.700 | 79,91 | 78,18 | 78,93 | 00:00:00 | | 2005-12-09 | 78,38 | 5.341.000 | 79,74 | 78,22 | 79,65 | 00:00:00 | | 2005-12-12 | 77,46 | 6.098.800 | 78,96 | 77,01 | 78,78 | 00:00:00 | | 2005-12-13 | 77,46 | 8.227.300 | 77,88 | 76,90 | 77,73 | 00:00:00 | | 2005-12-14 | 76,78 | 8.761.200 | 77,87 | 76,70 | 77,70 | 00:00:00 | | 2005-12-15 | 80,44 | 11.330.600 | 80,52 | 78,60 | 79,46 | 00:00:00 | | 2005-12-16 | 78,99 | 12.894.500 | 80,11 | 78,59 | 79,69 | 00:00:00 | | 2005-12-19 | 77,63 | 8.154.900 | 79,40 | 77,54 | 79,30 | 00:00:00 | | 2005-12-20 | 78,48 | 7.046.100 | 79,23 | 77,21 | 77,48 | 00:00:00 | | 2005-12-21 | 79,09 | 5.206.700 | 79,44 | 78,17 | 79,03 | 00:00:00 | | 2005-12-22 | 81,09 | 6.070.000 | 81,31 | 79,27 | 79,43 | 00:00:00 | | 2005-12-23 | 80,87 | 3.712.500 | 81,25 | 80,12 | 80,85 | 00:00:00 | | 2005-12-27 | 80,27 | 4.266.600 | 81,48 | 80,12 | 81,33 | 00:00:00 | | 2005-12-28 | 79,70 | 4.260.800 | 80,82 | 79,68 | 80,35 | 00:00:00 | | 2005-12-29 | 79,02 | 4.748.100 | 80,00 | 78,38 | 79,84 | 00:00:00 | | 2005-12-30 | 78,86 | 4.356.500 | 79,35 | 78,34 | 78,59 | 00:00:00 | | 2006-01-03 | 80,36 | 9.114.400 | 81,24 | 78,10 | 79,36 | 00:00:00 | | 2006-01-04 | 79,98 | 6.960.400 | 80,50 | 79,52 | 80,19 | 00:00:00 | | 2006-01-05 | 78,82 | 7.084.500 | 80,36 | 78,74 | 79,91 | 00:00:00 | | 2006-01-06 | 78,10 | 8.656.500 | 79,72 | 77,89 | 79,36 | 00:00:00 | | 2006-01-09 | 78,98 | 8.246.600 | 79,09 | 78,11 | 78,24 | 00:00:00 | | 2006-01-10 | 77,98 | 7.903.000 | 78,95 | 77,60 | 78,61 | 00:00:00 | | 2006-01-11 | 77,81 | 7.289.800 | 78,57 | 77,37 | 77,92 | 00:00:00 | | 2006-01-12 | 77,20 | 7.869.100 | 77,50 | 76,21 | 77,48 | 00:00:00 | | 2006-01-13 | 77,60 | 6.074.600 | 78,51 | 77,12 | 77,46 | 00:00:00 | | 2006-01-17 | 78,22 | 4.769.600 | 78,40 | 77,09 | 77,37 | 00:00:00 | | 2006-01-18 | 78,83 | 6.997.900 | 79,15 | 77,68 | 78,30 | 00:00:00 | | 2006-01-19 | 78,39 | 6.944.800 | 78,70 | 77,40 | 78,70 | 00:00:00 | | 2006-01-20 | 75,68 | 9.686.800 | 78,89 | 75,49 | 78,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
