|
 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 2024-05-09 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 69,39 | 6.016.200 | 69,87 | 69,05 | 69,39 | 00:00:00 | | 2006-05-17 | 68,37 | 7.711.000 | 69,60 | 68,13 | 68,87 | 00:00:00 | | 2006-05-18 | 67,10 | 9.219.400 | 68,85 | 66,92 | 68,32 | 00:00:00 | | 2006-05-19 | 67,69 | 11.158.100 | 67,98 | 66,92 | 67,30 | 00:00:00 | | 2006-05-22 | 67,79 | 10.263.800 | 68,59 | 67,49 | 67,86 | 00:00:00 | | 2006-05-23 | 66,85 | 8.576.200 | 68,50 | 66,85 | 68,19 | 00:00:00 | | 2006-05-24 | 68,07 | 10.223.600 | 68,30 | 66,28 | 67,01 | 00:00:00 | | 2006-05-25 | 68,16 | 7.037.100 | 68,30 | 67,50 | 68,25 | 00:00:00 | | 2006-05-26 | 68,81 | 6.160.000 | 68,81 | 67,95 | 68,06 | 00:00:00 | | 2006-05-30 | 66,83 | 8.248.900 | 68,34 | 66,83 | 68,24 | 00:00:00 | | 2006-05-31 | 67,59 | 11.151.700 | 67,83 | 66,80 | 67,11 | 00:00:00 | | 2006-06-01 | 68,79 | 8.654.700 | 68,90 | 67,44 | 67,56 | 00:00:00 | | 2006-06-02 | 69,18 | 8.356.100 | 69,45 | 68,00 | 69,05 | 00:00:00 | | 2006-06-05 | 67,48 | 8.693.900 | 69,04 | 67,28 | 68,65 | 00:00:00 | | 2006-06-06 | 67,61 | 8.438.500 | 67,86 | 66,86 | 67,50 | 00:00:00 | | 2006-06-07 | 67,21 | 6.760.600 | 68,14 | 67,10 | 67,69 | 00:00:00 | | 2006-06-08 | 68,41 | 11.929.100 | 68,95 | 66,80 | 67,13 | 00:00:00 | | 2006-06-09 | 67,64 | 5.952.400 | 68,79 | 67,62 | 68,25 | 00:00:00 | | 2006-06-12 | 66,89 | 8.213.600 | 68,11 | 66,86 | 67,47 | 00:00:00 | | 2006-06-13 | 66,94 | 11.702.800 | 68,06 | 66,62 | 66,98 | 00:00:00 | | 2006-06-14 | 67,35 | 10.888.700 | 67,63 | 66,43 | 66,85 | 00:00:00 | | 2006-06-15 | 67,44 | 9.849.500 | 67,59 | 66,68 | 67,40 | 00:00:00 | | 2006-06-16 | 66,82 | 16.662.000 | 67,62 | 66,77 | 67,19 | 00:00:00 | | 2006-06-19 | 65,75 | 8.929.800 | 67,16 | 65,41 | 67,09 | 00:00:00 | | 2006-06-20 | 64,96 | 8.596.500 | 65,77 | 64,77 | 65,67 | 00:00:00 | | 2006-06-21 | 65,56 | 7.292.600 | 66,06 | 64,75 | 64,95 | 00:00:00 | | 2006-06-22 | 64,97 | 5.660.100 | 65,56 | 64,53 | 65,42 | 00:00:00 | | 2006-06-23 | 64,93 | 5.157.200 | 65,58 | 64,50 | 64,66 | 00:00:00 | | 2006-06-26 | 64,85 | 3.800.500 | 65,04 | 64,38 | 64,89 | 00:00:00 | | 2006-06-27 | 63,98 | 8.571.900 | 64,78 | 63,93 | 64,35 | 00:00:00 | | 2006-06-28 | 63,94 | 5.224.300 | 64,65 | 63,75 | 63,96 | 00:00:00 | | 2006-06-29 | 65,10 | 9.416.300 | 65,16 | 63,88 | 63,99 | 00:00:00 | | 2006-06-30 | 65,23 | 11.959.200 | 66,21 | 64,90 | 65,21 | 00:00:00 | | 2006-07-03 | 65,79 | 2.164.400 | 66,03 | 65,56 | 65,79 | 00:00:00 | | 2006-07-05 | 65,49 | 6.239.300 | 65,94 | 65,08 | 65,13 | 00:00:00 | | 2006-07-06 | 65,94 | 5.520.200 | 66,45 | 65,59 | 65,74 | 00:00:00 | | 2006-07-07 | 66,39 | 8.631.100 | 67,18 | 65,97 | 66,20 | 00:00:00 | | 2006-07-10 | 66,60 | 5.098.000 | 67,20 | 66,20 | 66,57 | 00:00:00 | | 2006-07-11 | 66,71 | 5.849.800 | 67,30 | 66,18 | 66,72 | 00:00:00 | | 2006-07-12 | 66,22 | 5.140.800 | 67,10 | 66,14 | 66,79 | 00:00:00 | | 2006-07-13 | 65,61 | 7.743.700 | 66,53 | 65,61 | 66,27 | 00:00:00 | | 2006-07-14 | 64,35 | 8.471.200 | 65,65 | 64,23 | 65,40 | 00:00:00 | | 2006-07-17 | 64,56 | 5.566.900 | 65,17 | 64,04 | 64,06 | 00:00:00 | | 2006-07-18 | 64,18 | 8.055.300 | 64,62 | 63,52 | 64,42 | 00:00:00 | | 2006-07-19 | 64,56 | 12.166.300 | 65,37 | 64,11 | 64,43 | 00:00:00 | | 2006-07-20 | 63,92 | 10.030.300 | 65,09 | 63,90 | 64,19 | 00:00:00 | | 2006-07-21 | 66,15 | 21.146.800 | 67,25 | 65,42 | 65,79 | 00:00:00 | | 2006-07-24 | 66,87 | 9.478.700 | 67,28 | 65,90 | 66,22 | 00:00:00 | | 2006-07-25 | 67,83 | 9.382.300 | 68,00 | 66,50 | 66,60 | 00:00:00 | | 2006-07-26 | 69,61 | 14.378.900 | 70,13 | 67,57 | 68,15 | 00:00:00 | | 2006-07-27 | 69,28 | 7.395.700 | 70,46 | 68,53 | 69,95 | 00:00:00 | | 2006-07-28 | 69,07 | 7.356.800 | 69,80 | 68,79 | 69,69 | 00:00:00 | | 2006-07-31 | 69,71 | 7.389.100 | 69,97 | 68,50 | 68,61 | 00:00:00 | | 2006-08-01 | 70,06 | 8.233.300 | 70,28 | 69,15 | 69,21 | 00:00:00 | | 2006-08-02 | 70,77 | 9.050.400 | 71,30 | 69,78 | 70,10 | 00:00:00 | | 2006-08-03 | 70,92 | 11.548.200 | 71,49 | 69,57 | 70,43 | 00:00:00 | | 2006-08-04 | 68,79 | 14.460.700 | 70,75 | 68,00 | 70,43 | 00:00:00 | | 2006-08-07 | 67,87 | 6.580.800 | 68,96 | 67,85 | 68,56 | 00:00:00 | | 2006-08-08 | 67,02 | 8.909.500 | 67,94 | 66,73 | 67,83 | 00:00:00 | | 2006-08-09 | 67,28 | 6.550.300 | 68,60 | 67,22 | 67,48 | 00:00:00 | | 2006-08-10 | 66,91 | 7.133.200 | 67,35 | 66,65 | 66,84 | 00:00:00 | | 2006-08-11 | 66,40 | 6.468.300 | 66,99 | 65,79 | 66,67 | 00:00:00 | | 2006-08-14 | 65,69 | 7.125.900 | 66,94 | 65,56 | 66,65 | 00:00:00 | | 2006-08-15 | 65,69 | 9.369.400 | 66,76 | 64,96 | 66,41 | 00:00:00 | | 2006-08-16 | 66,61 | 10.830.100 | 67,00 | 65,61 | 66,08 | 00:00:00 | | 2006-08-17 | 66,92 | 7.216.100 | 67,67 | 66,49 | 66,92 | 00:00:00 | | 2006-08-18 | 67,31 | 5.187.600 | 67,81 | 67,00 | 67,28 | 00:00:00 | | 2006-08-21 | 67,01 | 3.396.700 | 67,73 | 66,75 | 66,91 | 00:00:00 | | 2006-08-22 | 66,74 | 4.773.600 | 67,90 | 66,59 | 66,93 | 00:00:00 | | 2006-08-23 | 67,32 | 5.349.300 | 67,48 | 66,81 | 66,90 | 00:00:00 | | 2006-08-24 | 67,11 | 3.787.600 | 67,77 | 66,66 | 67,66 | 00:00:00 | | 2006-08-25 | 67,52 | 4.680.200 | 68,10 | 66,74 | 66,83 | 00:00:00 | | 2006-08-28 | 68,26 | 5.351.000 | 68,78 | 67,51 | 67,69 | 00:00:00 | | 2006-08-29 | 68,58 | 5.349.200 | 68,78 | 67,98 | 68,53 | 00:00:00 | | 2006-08-30 | 68,24 | 5.027.400 | 68,90 | 67,91 | 68,86 | 00:00:00 | | 2006-08-31 | 68,03 | 4.521.000 | 68,76 | 67,86 | 68,63 | 00:00:00 | | 2006-09-01 | 68,39 | 3.618.400 | 68,93 | 67,99 | 68,21 | 00:00:00 | | 2006-09-05 | 69,26 | 5.337.800 | 69,70 | 68,04 | 68,83 | 00:00:00 | | 2006-09-06 | 68,49 | 4.855.200 | 69,17 | 68,33 | 68,84 | 00:00:00 | | 2006-09-07 | 68,33 | 6.021.800 | 68,71 | 67,90 | 68,65 | 00:00:00 | | 2006-09-08 | 67,93 | 4.560.700 | 68,53 | 67,77 | 68,43 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
