|
 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 | | 2000-04-27 | 54,13 | 12.936.000 | 55,63 | 52,63 | 55,55 | 00:00:00 | | 2000-04-28 | 56,00 | 12.969.900 | 56,38 | 53,00 | 55,25 | 00:00:00 | | 2000-05-01 | 55,88 | 7.822.900 | 57,94 | 55,13 | 57,00 | 00:00:00 | | 2000-05-02 | 56,13 | 8.039.500 | 57,75 | 55,39 | 55,88 | 00:00:00 | | 2000-05-03 | 53,75 | 6.569.700 | 56,06 | 52,88 | 56,00 | 00:00:00 | | 2000-05-04 | 56,56 | 7.953.500 | 57,75 | 54,38 | 54,50 | 00:00:00 | | 2000-05-05 | 59,56 | 7.025.100 | 59,81 | 55,63 | 55,88 | 00:00:00 | | 2000-05-08 | 61,88 | 9.295.600 | 62,69 | 57,88 | 59,00 | 00:00:00 | | 2000-05-09 | 59,94 | 6.544.300 | 61,94 | 58,75 | 61,94 | 00:00:00 | | 2000-05-10 | 59,81 | 5.981.400 | 61,00 | 58,25 | 59,44 | 00:00:00 | | 2000-05-11 | 61,63 | 5.714.400 | 62,00 | 59,31 | 60,31 | 00:00:00 | | 2000-05-12 | 62,38 | 4.738.900 | 62,44 | 60,88 | 61,88 | 00:00:00 | | 2000-05-15 | 64,19 | 6.272.200 | 64,75 | 61,19 | 62,13 | 00:00:00 | | 2000-05-16 | 64,69 | 8.408.500 | 65,19 | 63,31 | 64,87 | 00:00:00 | | 2000-05-17 | 62,92 | 4.834.700 | 64,37 | 62,81 | 63,63 | 00:00:00 | | 2000-05-18 | 61,19 | 4.920.200 | 63,75 | 61,00 | 63,38 | 00:00:00 | | 2000-05-19 | 59,88 | 5.703.300 | 60,88 | 59,63 | 59,88 | 00:00:00 | | 2000-05-22 | 57,19 | 10.503.300 | 60,25 | 56,25 | 60,19 | 00:00:00 | | 2000-05-23 | 55,56 | 7.174.300 | 60,00 | 55,50 | 57,19 | 00:00:00 | | 2000-05-24 | 59,63 | 8.013.100 | 59,69 | 55,94 | 56,69 | 00:00:00 | | 2000-05-25 | 57,94 | 6.319.500 | 62,13 | 57,75 | 60,13 | 00:00:00 | | 2000-05-26 | 59,00 | 3.271.000 | 59,50 | 57,00 | 58,13 | 00:00:00 | | 2000-05-30 | 63,38 | 5.253.800 | 63,56 | 60,31 | 60,31 | 00:00:00 | | 2000-05-31 | 63,63 | 7.618.000 | 65,00 | 62,50 | 63,13 | 00:00:00 | | 2000-06-01 | 64,81 | 6.144.000 | 65,25 | 62,13 | 63,94 | 00:00:00 | | 2000-06-02 | 67,00 | 10.113.800 | 68,50 | 66,00 | 66,00 | 00:00:00 | | 2000-06-05 | 67,06 | 6.382.900 | 68,81 | 66,25 | 66,56 | 00:00:00 | | 2000-06-06 | 67,50 | 6.327.000 | 69,50 | 66,12 | 67,31 | 00:00:00 | | 2000-06-07 | 68,00 | 3.942.800 | 68,50 | 66,44 | 67,94 | 00:00:00 | | 2000-06-08 | 65,69 | 5.272.200 | 68,19 | 65,25 | 68,12 | 00:00:00 | | 2000-06-09 | 62,63 | 10.110.500 | 68,50 | 61,00 | 66,00 | 00:00:00 | | 2000-06-12 | 61,00 | 9.648.700 | 63,94 | 60,00 | 63,25 | 00:00:00 | | 2000-06-13 | 65,69 | 6.875.300 | 65,87 | 60,88 | 60,88 | 00:00:00 | | 2000-06-14 | 64,31 | 4.743.400 | 66,25 | 63,63 | 66,25 | 00:00:00 | | 2000-06-15 | 66,44 | 5.766.900 | 66,75 | 64,37 | 65,17 | 00:00:00 | | 2000-06-16 | 68,00 | 8.687.700 | 69,12 | 65,50 | 67,50 | 00:00:00 | | 2000-06-19 | 70,37 | 6.660.500 | 70,44 | 67,06 | 67,69 | 00:00:00 | | 2000-06-20 | 70,00 | 8.561.200 | 70,44 | 69,56 | 70,19 | 00:00:00 | | 2000-06-21 | 70,31 | 5.478.500 | 70,87 | 69,12 | 69,44 | 00:00:00 | | 2000-06-22 | 66,69 | 5.983.000 | 70,00 | 66,25 | 69,50 | 00:00:00 | | 2000-06-23 | 66,62 | 3.792.200 | 68,62 | 65,87 | 66,62 | 00:00:00 | | 2000-06-26 | 69,94 | 5.719.000 | 70,12 | 66,75 | 67,50 | 00:00:00 | | 2000-06-27 | 67,37 | 5.663.500 | 70,19 | 66,50 | 69,87 | 00:00:00 | | 2000-06-28 | 69,12 | 4.754.000 | 69,94 | 67,12 | 67,31 | 00:00:00 | | 2000-06-29 | 68,25 | 4.604.000 | 69,75 | 67,56 | 68,44 | 00:00:00 | | 2000-06-30 | 70,25 | 6.730.700 | 70,50 | 66,56 | 67,75 | 00:00:00 | | 2000-07-03 | 68,50 | 3.186.800 | 69,75 | 68,31 | 69,69 | 00:00:00 | | 2000-07-05 | 73,81 | 13.114.900 | 74,25 | 68,87 | 69,37 | 00:00:00 | | 2000-07-06 | 73,25 | 9.974.600 | 73,62 | 70,00 | 72,75 | 00:00:00 | | 2000-07-07 | 73,94 | 9.534.800 | 76,00 | 73,06 | 73,75 | 00:00:00 | | 2000-07-10 | 73,12 | 7.577.600 | 75,94 | 72,62 | 74,50 | 00:00:00 | | 2000-07-11 | 73,19 | 6.149.300 | 74,81 | 72,44 | 72,50 | 00:00:00 | | 2000-07-12 | 73,37 | 5.595.100 | 74,81 | 71,44 | 74,75 | 00:00:00 | | 2000-07-13 | 69,44 | 8.188.600 | 73,81 | 68,69 | 73,06 | 00:00:00 | | 2000-07-14 | 70,75 | 6.284.100 | 71,87 | 69,50 | 69,94 | 00:00:00 | | 2000-07-17 | 72,37 | 6.009.900 | 73,94 | 71,19 | 71,31 | 00:00:00 | | 2000-07-18 | 74,86 | 6.063.000 | 76,00 | 71,75 | 71,94 | 00:00:00 | | 2000-07-19 | 73,44 | 6.572.200 | 74,87 | 73,06 | 74,19 | 00:00:00 | | 2000-07-20 | 74,06 | 5.608.100 | 74,75 | 73,62 | 73,87 | 00:00:00 | | 2000-07-21 | 78,00 | 15.289.500 | 79,98 | 72,75 | 72,87 | 00:00:00 | | 2000-07-24 | 74,75 | 8.720.300 | 80,44 | 74,50 | 79,19 | 00:00:00 | | 2000-07-25 | 73,62 | 5.172.100 | 76,00 | 72,25 | 75,56 | 00:00:00 | | 2000-07-26 | 69,37 | 9.597.200 | 75,87 | 69,12 | 74,44 | 00:00:00 | | 2000-07-27 | 68,50 | 13.737.000 | 71,50 | 68,25 | 69,12 | 00:00:00 | | 2000-07-28 | 66,37 | 8.268.400 | 69,62 | 65,12 | 69,12 | 00:00:00 | | 2000-07-31 | 64,94 | 6.788.200 | 67,50 | 64,75 | 66,75 | 00:00:00 | | 2000-08-01 | 69,00 | 9.298.200 | 69,25 | 65,00 | 65,31 | 00:00:00 | | 2000-08-02 | 70,31 | 7.762.200 | 71,37 | 68,06 | 69,00 | 00:00:00 | | 2000-08-03 | 70,19 | 5.829.000 | 71,62 | 68,87 | 68,87 | 00:00:00 | | 2000-08-04 | 69,12 | 5.847.600 | 71,37 | 67,56 | 70,56 | 00:00:00 | | 2000-08-07 | 72,12 | 7.908.000 | 72,25 | 67,81 | 69,19 | 00:00:00 | | 2000-08-08 | 69,50 | 6.420.100 | 72,00 | 69,34 | 71,81 | 00:00:00 | | 2000-08-09 | 68,94 | 5.265.800 | 70,50 | 68,87 | 70,19 | 00:00:00 | | 2000-08-10 | 67,94 | 4.668.700 | 69,19 | 67,25 | 69,00 | 00:00:00 | | 2000-08-11 | 69,69 | 4.336.700 | 69,94 | 66,75 | 68,62 | 00:00:00 | | 2000-08-14 | 69,44 | 3.320.500 | 69,87 | 68,06 | 69,62 | 00:00:00 | | 2000-08-15 | 67,75 | 5.147.100 | 69,50 | 67,12 | 69,37 | 00:00:00 | | 2000-08-16 | 67,69 | 4.312.000 | 69,62 | 67,50 | 69,00 | 00:00:00 | | 2000-08-17 | 67,81 | 5.090.600 | 69,44 | 67,62 | 68,75 | 00:00:00 | | 2000-08-18 | 65,87 | 5.871.600 | 67,94 | 65,81 | 67,37 | 00:00:00 | | 2000-08-21 | 67,25 | 4.673.300 | 68,94 | 66,37 | 66,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
