|
 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 2024-05-31 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-01-04 | 71,33 | 16.000.900 | 71,87 | 68,97 | 69,48 | 00:00:00 | | 2007-01-05 | 71,50 | 10.462.000 | 72,08 | 71,01 | 71,34 | 00:00:00 | | 2007-01-08 | 70,93 | 6.747.100 | 71,89 | 70,79 | 71,63 | 00:00:00 | | 2007-01-09 | 71,27 | 7.165.200 | 71,68 | 70,67 | 71,17 | 00:00:00 | | 2007-01-10 | 71,04 | 5.780.600 | 71,24 | 70,70 | 70,90 | 00:00:00 | | 2007-01-11 | 71,91 | 6.872.600 | 72,21 | 70,74 | 71,16 | 00:00:00 | | 2007-01-12 | 73,27 | 10.115.000 | 73,57 | 72,00 | 72,02 | 00:00:00 | | 2007-01-16 | 73,50 | 5.465.400 | 73,58 | 72,77 | 73,40 | 00:00:00 | | 2007-01-17 | 73,93 | 6.535.100 | 74,08 | 73,20 | 73,50 | 00:00:00 | | 2007-01-18 | 73,69 | 7.544.100 | 74,35 | 73,36 | 74,10 | 00:00:00 | | 2007-01-19 | 74,25 | 6.791.700 | 74,56 | 73,75 | 73,94 | 00:00:00 | | 2007-01-22 | 75,85 | 16.810.600 | 76,95 | 75,51 | 75,75 | 00:00:00 | | 2007-01-23 | 74,60 | 11.220.700 | 75,85 | 74,35 | 75,24 | 00:00:00 | | 2007-01-24 | 75,14 | 7.198.900 | 75,14 | 74,00 | 74,45 | 00:00:00 | | 2007-01-25 | 74,85 | 10.974.200 | 75,01 | 74,32 | 74,83 | 00:00:00 | | 2007-01-26 | 71,50 | 30.276.300 | 71,89 | 70,92 | 71,69 | 00:00:00 | | 2007-01-29 | 69,97 | 13.797.900 | 71,30 | 69,86 | 71,20 | 00:00:00 | | 2007-01-30 | 70,33 | 11.686.000 | 71,13 | 70,23 | 70,68 | 00:00:00 | | 2007-01-31 | 70,37 | 8.537.800 | 70,57 | 69,90 | 70,40 | 00:00:00 | | 2007-02-01 | 69,49 | 13.779.600 | 70,25 | 69,02 | 70,19 | 00:00:00 | | 2007-02-02 | 69,45 | 10.115.500 | 70,01 | 69,40 | 69,68 | 00:00:00 | | 2007-02-05 | 69,84 | 9.181.200 | 70,21 | 69,05 | 69,44 | 00:00:00 | | 2007-02-06 | 69,66 | 9.683.100 | 70,49 | 69,23 | 70,33 | 00:00:00 | | 2007-02-07 | 70,00 | 7.881.100 | 70,25 | 69,30 | 69,30 | 00:00:00 | | 2007-02-08 | 69,78 | 8.879.900 | 70,39 | 69,55 | 69,59 | 00:00:00 | | 2007-02-09 | 69,05 | 10.375.300 | 70,09 | 69,00 | 69,95 | 00:00:00 | | 2007-02-12 | 68,49 | 6.831.800 | 69,53 | 68,42 | 69,41 | 00:00:00 | | 2007-02-13 | 68,80 | 6.197.000 | 68,98 | 68,50 | 68,73 | 00:00:00 | | 2007-02-14 | 68,80 | 10.553.100 | 69,11 | 68,68 | 68,72 | 00:00:00 | | 2007-02-15 | 68,28 | 11.571.400 | 68,92 | 67,91 | 68,70 | 00:00:00 | | 2007-02-16 | 66,73 | 30.258.500 | 68,49 | 65,94 | 68,22 | 00:00:00 | | 2007-02-20 | 66,35 | 17.507.200 | 67,18 | 66,25 | 66,65 | 00:00:00 | | 2007-02-21 | 67,41 | 16.658.300 | 67,62 | 65,72 | 66,01 | 00:00:00 | | 2007-02-22 | 66,74 | 14.397.900 | 67,41 | 66,62 | 66,84 | 00:00:00 | | 2007-02-23 | 66,23 | 19.424.100 | 67,50 | 65,96 | 66,50 | 00:00:00 | | 2007-02-26 | 66,20 | 10.838.300 | 66,50 | 65,96 | 66,15 | 00:00:00 | | 2007-02-27 | 64,25 | 22.702.700 | 65,52 | 63,86 | 65,35 | 00:00:00 | | 2007-02-28 | 64,26 | 16.460.200 | 65,22 | 64,15 | 65,00 | 00:00:00 | | 2007-03-01 | 61,70 | 38.347.100 | 62,89 | 61,41 | 62,40 | 00:00:00 | | 2007-03-02 | 61,75 | 21.136.500 | 62,45 | 61,40 | 62,11 | 00:00:00 | | 2007-03-05 | 62,16 | 17.479.100 | 63,15 | 61,10 | 61,62 | 00:00:00 | | 2007-03-06 | 62,30 | 12.493.100 | 62,66 | 61,70 | 62,29 | 00:00:00 | | 2007-03-07 | 62,02 | 13.249.900 | 62,55 | 61,72 | 62,08 | 00:00:00 | | 2007-03-08 | 62,17 | 11.067.900 | 62,41 | 61,63 | 62,21 | 00:00:00 | | 2007-03-09 | 60,86 | 24.677.400 | 62,32 | 60,05 | 62,24 | 00:00:00 | | 2007-03-12 | 60,68 | 28.068.400 | 60,72 | 59,03 | 59,83 | 00:00:00 | | 2007-03-13 | 60,39 | 21.774.000 | 61,62 | 60,01 | 60,04 | 00:00:00 | | 2007-03-14 | 60,69 | 14.261.600 | 60,69 | 59,64 | 60,36 | 00:00:00 | | 2007-03-15 | 60,01 | 11.285.600 | 60,94 | 59,79 | 60,55 | 00:00:00 | | 2007-03-16 | 59,30 | 14.396.900 | 60,46 | 59,21 | 60,02 | 00:00:00 | | 2007-03-19 | 59,14 | 12.355.200 | 59,75 | 59,00 | 59,75 | 00:00:00 | | 2007-03-20 | 59,43 | 11.421.000 | 59,73 | 59,03 | 59,04 | 00:00:00 | | 2007-03-21 | 60,60 | 12.648.300 | 60,64 | 59,23 | 59,52 | 00:00:00 | | 2007-03-22 | 60,47 | 9.148.300 | 60,90 | 60,31 | 60,60 | 00:00:00 | | 2007-03-23 | 58,02 | 35.312.700 | 58,48 | 57,11 | 58,20 | 00:00:00 | | 2007-03-26 | 57,14 | 16.085.500 | 58,34 | 57,04 | 58,31 | 00:00:00 | | 2007-03-27 | 56,21 | 20.009.900 | 57,41 | 56,21 | 57,18 | 00:00:00 | | 2007-03-28 | 55,72 | 18.710.800 | 56,23 | 55,52 | 56,08 | 00:00:00 | | 2007-03-29 | 55,83 | 16.787.700 | 56,40 | 55,13 | 56,06 | 00:00:00 | | 2007-03-30 | 55,88 | 10.749.500 | 56,11 | 55,30 | 56,00 | 00:00:00 | | 2007-04-02 | 55,55 | 11.103.300 | 56,55 | 55,45 | 56,19 | 00:00:00 | | 2007-04-03 | 55,73 | 10.570.600 | 56,25 | 55,59 | 55,83 | 00:00:00 | | 2007-04-04 | 56,68 | 12.822.200 | 57,00 | 55,75 | 55,85 | 00:00:00 | | 2007-04-05 | 58,33 | 19.402.800 | 58,81 | 56,85 | 56,94 | 00:00:00 | | 2007-04-09 | 57,19 | 10.966.100 | 58,50 | 57,15 | 58,38 | 00:00:00 | | 2007-04-10 | 57,12 | 11.953.200 | 57,67 | 56,66 | 57,36 | 00:00:00 | | 2007-04-11 | 56,34 | 17.349.400 | 57,17 | 56,30 | 56,98 | 00:00:00 | | 2007-04-12 | 57,64 | 17.438.700 | 57,79 | 56,49 | 56,49 | 00:00:00 | | 2007-04-13 | 59,03 | 21.311.300 | 59,62 | 58,03 | 58,12 | 00:00:00 | | 2007-04-16 | 59,65 | 18.793.400 | 60,23 | 59,49 | 59,83 | 00:00:00 | | 2007-04-17 | 60,10 | 12.305.700 | 60,15 | 59,66 | 60,10 | 00:00:00 | | 2007-04-18 | 60,01 | 11.365.600 | 60,45 | 59,81 | 59,89 | 00:00:00 | | 2007-04-19 | 62,32 | 48.739.900 | 64,40 | 62,14 | 63,53 | 00:00:00 | | 2007-04-20 | 61,97 | 14.551.700 | 62,86 | 61,56 | 62,64 | 00:00:00 | | 2007-04-23 | 62,19 | 18.939.600 | 63,00 | 61,85 | 62,23 | 00:00:00 | | 2007-04-24 | 61,22 | 18.770.300 | 62,33 | 60,61 | 62,05 | 00:00:00 | | 2007-04-25 | 61,69 | 16.095.100 | 62,36 | 60,65 | 61,61 | 00:00:00 | | 2007-04-26 | 62,55 | 13.934.700 | 62,73 | 61,99 | 62,05 | 00:00:00 | | 2007-04-27 | 63,27 | 14.448.600 | 63,33 | 62,32 | 62,78 | 00:00:00 | | 2007-04-30 | 64,14 | 19.814.500 | 64,33 | 63,36 | 63,59 | 00:00:00 | | 2007-05-01 | 65,10 | 17.332.700 | 65,21 | 64,17 | 64,40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
