|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 75,68 | 9.686.800 | 78,89 | 75,49 | 78,45 | 00:00:00 | | 2006-01-23 | 74,90 | 16.237.000 | 76,00 | 73,52 | 75,97 | 00:00:00 | | 2006-01-24 | 74,94 | 9.276.000 | 75,85 | 74,82 | 75,09 | 00:00:00 | | 2006-01-25 | 75,47 | 8.300.100 | 76,27 | 74,97 | 75,67 | 00:00:00 | | 2006-01-26 | 71,90 | 34.354.100 | 74,93 | 71,44 | 74,35 | 00:00:00 | | 2006-01-27 | 71,31 | 21.680.100 | 71,84 | 70,65 | 71,54 | 00:00:00 | | 2006-01-30 | 72,32 | 15.956.700 | 73,34 | 71,73 | 71,75 | 00:00:00 | | 2006-01-31 | 72,89 | 10.480.600 | 73,19 | 71,76 | 72,67 | 00:00:00 | | 2006-02-01 | 76,19 | 34.494.100 | 80,03 | 75,59 | 80,01 | 00:00:00 | | 2006-02-02 | 74,66 | 9.592.600 | 76,45 | 74,35 | 76,28 | 00:00:00 | | 2006-02-03 | 74,62 | 6.844.100 | 75,10 | 73,76 | 74,51 | 00:00:00 | | 2006-02-06 | 73,50 | 6.216.400 | 74,60 | 73,40 | 74,42 | 00:00:00 | | 2006-02-07 | 72,94 | 8.804.000 | 73,73 | 72,03 | 73,44 | 00:00:00 | | 2006-02-08 | 72,05 | 7.747.200 | 73,13 | 71,44 | 72,90 | 00:00:00 | | 2006-02-09 | 71,01 | 11.240.000 | 72,37 | 70,79 | 72,05 | 00:00:00 | | 2006-02-10 | 71,45 | 7.540.100 | 71,91 | 70,03 | 71,23 | 00:00:00 | | 2006-02-13 | 71,14 | 5.915.500 | 71,67 | 70,48 | 71,45 | 00:00:00 | | 2006-02-14 | 71,93 | 13.539.900 | 72,52 | 71,85 | 71,99 | 00:00:00 | | 2006-02-15 | 72,97 | 94.897.100 | 73,50 | 71,93 | 72,15 | 00:00:00 | | 2006-02-16 | 73,97 | 12.350.400 | 74,05 | 72,80 | 73,21 | 00:00:00 | | 2006-02-17 | 74,89 | 9.416.000 | 74,95 | 73,91 | 73,97 | 00:00:00 | | 2006-02-21 | 74,53 | 10.129.400 | 75,60 | 74,26 | 75,21 | 00:00:00 | | 2006-02-22 | 75,08 | 7.244.700 | 75,48 | 74,49 | 74,94 | 00:00:00 | | 2006-02-23 | 74,69 | 7.417.100 | 75,12 | 74,32 | 75,12 | 00:00:00 | | 2006-02-24 | 74,75 | 6.928.200 | 74,87 | 74,27 | 74,50 | 00:00:00 | | 2006-02-27 | 75,48 | 7.727.200 | 75,97 | 74,70 | 74,71 | 00:00:00 | | 2006-02-28 | 75,48 | 7.070.000 | 75,80 | 74,94 | 75,55 | 00:00:00 | | 2006-03-01 | 76,05 | 6.383.100 | 76,35 | 74,92 | 75,86 | 00:00:00 | | 2006-03-02 | 76,47 | 5.925.700 | 76,53 | 75,52 | 75,75 | 00:00:00 | | 2006-03-03 | 75,39 | 6.976.300 | 76,88 | 75,36 | 76,39 | 00:00:00 | | 2006-03-06 | 73,55 | 7.087.800 | 75,50 | 73,50 | 75,40 | 00:00:00 | | 2006-03-07 | 73,79 | 6.701.100 | 74,25 | 73,31 | 73,65 | 00:00:00 | | 2006-03-08 | 74,20 | 6.763.800 | 74,69 | 73,27 | 73,39 | 00:00:00 | | 2006-03-09 | 73,58 | 6.996.500 | 74,45 | 73,58 | 74,23 | 00:00:00 | | 2006-03-10 | 73,49 | 7.549.500 | 73,80 | 72,82 | 73,29 | 00:00:00 | | 2006-03-13 | 73,59 | 6.001.300 | 73,94 | 73,29 | 73,75 | 00:00:00 | | 2006-03-14 | 75,01 | 8.457.600 | 75,06 | 73,31 | 73,47 | 00:00:00 | | 2006-03-15 | 74,89 | 5.249.500 | 75,48 | 74,38 | 75,05 | 00:00:00 | | 2006-03-16 | 73,84 | 8.922.000 | 74,71 | 73,65 | 74,53 | 00:00:00 | | 2006-03-17 | 73,25 | 19.701.800 | 73,84 | 72,52 | 73,66 | 00:00:00 | | 2006-03-20 | 72,85 | 6.181.200 | 73,45 | 72,37 | 73,36 | 00:00:00 | | 2006-03-21 | 71,97 | 8.701.600 | 73,09 | 71,55 | 73,03 | 00:00:00 | | 2006-03-22 | 72,43 | 6.687.700 | 72,74 | 71,35 | 71,75 | 00:00:00 | | 2006-03-23 | 72,80 | 5.466.400 | 72,88 | 71,80 | 72,20 | 00:00:00 | | 2006-03-24 | 73,18 | 4.589.900 | 73,57 | 72,45 | 72,57 | 00:00:00 | | 2006-03-27 | 73,10 | 5.824.900 | 73,36 | 72,26 | 72,75 | 00:00:00 | | 2006-03-28 | 72,61 | 9.298.900 | 73,82 | 72,25 | 73,42 | 00:00:00 | | 2006-03-29 | 72,02 | 6.687.100 | 73,15 | 71,81 | 72,63 | 00:00:00 | | 2006-03-30 | 72,62 | 7.623.500 | 73,32 | 72,12 | 72,15 | 00:00:00 | | 2006-03-31 | 72,75 | 8.828.100 | 73,35 | 72,66 | 72,89 | 00:00:00 | | 2006-04-03 | 71,88 | 10.609.400 | 73,50 | 71,68 | 73,46 | 00:00:00 | | 2006-04-04 | 72,02 | 9.649.900 | 72,28 | 71,61 | 71,93 | 00:00:00 | | 2006-04-05 | 72,86 | 12.862.300 | 73,07 | 71,90 | 72,10 | 00:00:00 | | 2006-04-06 | 71,85 | 9.637.600 | 73,12 | 71,41 | 72,56 | 00:00:00 | | 2006-04-07 | 71,03 | 8.248.800 | 72,49 | 70,61 | 72,28 | 00:00:00 | | 2006-04-10 | 70,74 | 6.131.500 | 71,53 | 70,34 | 71,35 | 00:00:00 | | 2006-04-11 | 70,24 | 8.550.500 | 71,05 | 69,48 | 70,94 | 00:00:00 | | 2006-04-12 | 69,97 | 8.408.200 | 70,99 | 69,53 | 70,03 | 00:00:00 | | 2006-04-13 | 70,07 | 7.537.900 | 70,21 | 69,56 | 69,85 | 00:00:00 | | 2006-04-17 | 69,61 | 9.411.400 | 70,52 | 69,10 | 70,00 | 00:00:00 | | 2006-04-18 | 70,97 | 10.459.300 | 71,20 | 69,60 | 70,00 | 00:00:00 | | 2006-04-19 | 68,30 | 22.624.400 | 69,65 | 67,45 | 69,38 | 00:00:00 | | 2006-04-20 | 68,51 | 15.008.900 | 69,01 | 66,67 | 68,03 | 00:00:00 | | 2006-04-21 | 66,82 | 17.582.700 | 69,03 | 66,59 | 68,51 | 00:00:00 | | 2006-04-24 | 66,74 | 13.411.500 | 67,29 | 65,99 | 66,80 | 00:00:00 | | 2006-04-25 | 66,55 | 9.193.000 | 66,78 | 66,05 | 66,61 | 00:00:00 | | 2006-04-26 | 66,48 | 9.054.200 | 66,96 | 66,10 | 66,50 | 00:00:00 | | 2006-04-27 | 67,37 | 11.151.300 | 67,98 | 66,39 | 66,56 | 00:00:00 | | 2006-04-28 | 67,70 | 6.756.200 | 67,90 | 66,93 | 67,52 | 00:00:00 | | 2006-05-01 | 66,86 | 7.210.600 | 68,00 | 66,60 | 67,92 | 00:00:00 | | 2006-05-02 | 65,99 | 11.247.400 | 67,17 | 65,14 | 66,80 | 00:00:00 | | 2006-05-03 | 66,39 | 6.933.200 | 66,84 | 65,71 | 65,75 | 00:00:00 | | 2006-05-04 | 66,95 | 7.884.400 | 67,44 | 66,61 | 66,71 | 00:00:00 | | 2006-05-05 | 67,11 | 8.020.100 | 67,73 | 66,80 | 67,42 | 00:00:00 | | 2006-05-08 | 68,05 | 8.913.700 | 68,36 | 66,98 | 67,05 | 00:00:00 | | 2006-05-09 | 67,90 | 6.082.800 | 68,54 | 67,20 | 68,37 | 00:00:00 | | 2006-05-10 | 67,54 | 6.269.000 | 68,56 | 67,41 | 67,75 | 00:00:00 | | 2006-05-11 | 67,28 | 7.744.200 | 67,94 | 66,89 | 67,70 | 00:00:00 | | 2006-05-12 | 68,11 | 10.354.300 | 68,40 | 66,95 | 67,28 | 00:00:00 | | 2006-05-15 | 69,83 | 13.104.000 | 69,91 | 68,00 | 68,10 | 00:00:00 | | 2006-05-16 | 69,39 | 6.016.200 | 69,87 | 69,05 | 69,39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
