|
 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 | | 2000-08-21 | 67,25 | 4.673.300 | 68,94 | 66,37 | 66,87 | 00:00:00 | | 2000-08-22 | 69,06 | 5.550.200 | 69,62 | 67,69 | 67,75 | 00:00:00 | | 2000-08-23 | 70,56 | 7.099.700 | 71,50 | 69,12 | 71,00 | 00:00:00 | | 2000-08-24 | 72,62 | 6.144.800 | 73,25 | 70,75 | 70,75 | 00:00:00 | | 2000-08-25 | 74,62 | 6.089.400 | 75,62 | 72,94 | 73,06 | 00:00:00 | | 2000-08-28 | 73,75 | 4.627.700 | 76,00 | 72,87 | 74,87 | 00:00:00 | | 2000-08-29 | 72,12 | 5.194.100 | 74,62 | 72,00 | 74,50 | 00:00:00 | | 2000-08-30 | 73,06 | 4.622.300 | 73,75 | 71,75 | 72,31 | 00:00:00 | | 2000-08-31 | 75,81 | 7.785.200 | 76,62 | 72,69 | 73,25 | 00:00:00 | | 2000-09-01 | 76,44 | 4.917.600 | 76,62 | 74,19 | 76,56 | 00:00:00 | | 2000-09-05 | 72,50 | 7.469.600 | 76,00 | 71,87 | 76,00 | 00:00:00 | | 2000-09-06 | 68,06 | 9.203.300 | 73,00 | 68,00 | 72,50 | 00:00:00 | | 2000-09-07 | 72,00 | 7.854.100 | 73,12 | 69,62 | 69,69 | 00:00:00 | | 2000-09-08 | 74,94 | 8.089.800 | 76,31 | 71,19 | 72,81 | 00:00:00 | | 2000-09-11 | 72,25 | 6.646.200 | 74,87 | 72,00 | 74,12 | 00:00:00 | | 2000-09-12 | 72,75 | 4.767.700 | 74,12 | 71,37 | 72,00 | 00:00:00 | | 2000-09-13 | 71,94 | 5.692.500 | 72,50 | 71,25 | 72,37 | 00:00:00 | | 2000-09-14 | 67,44 | 21.630.800 | 71,87 | 65,19 | 71,87 | 00:00:00 | | 2000-09-15 | 67,62 | 12.453.900 | 69,62 | 66,62 | 68,75 | 00:00:00 | | 2000-09-18 | 65,19 | 5.783.700 | 68,56 | 64,94 | 68,37 | 00:00:00 | | 2000-09-19 | 65,69 | 6.249.100 | 67,81 | 64,12 | 66,00 | 00:00:00 | | 2000-09-20 | 69,12 | 5.918.400 | 69,37 | 66,00 | 66,75 | 00:00:00 | | 2000-09-21 | 68,44 | 4.976.100 | 69,50 | 67,31 | 68,50 | 00:00:00 | | 2000-09-22 | 72,06 | 7.185.400 | 72,12 | 68,25 | 68,25 | 00:00:00 | | 2000-09-25 | 69,69 | 6.932.500 | 73,87 | 69,12 | 72,06 | 00:00:00 | | 2000-09-26 | 71,56 | 5.887.200 | 72,00 | 68,94 | 69,94 | 00:00:00 | | 2000-09-27 | 71,37 | 5.427.600 | 71,87 | 69,69 | 70,50 | 00:00:00 | | 2000-09-28 | 70,25 | 7.519.100 | 71,00 | 68,50 | 70,41 | 00:00:00 | | 2000-09-29 | 69,83 | 5.732.900 | 71,37 | 69,12 | 70,62 | 00:00:00 | | 2000-10-02 | 65,75 | 8.224.700 | 70,44 | 65,12 | 70,31 | 00:00:00 | | 2000-10-03 | 66,75 | 5.578.400 | 69,00 | 66,50 | 67,97 | 00:00:00 | | 2000-10-04 | 64,44 | 8.179.500 | 67,31 | 63,50 | 67,25 | 00:00:00 | | 2000-10-05 | 66,62 | 4.932.400 | 67,50 | 64,00 | 64,00 | 00:00:00 | | 2000-10-06 | 63,06 | 6.830.400 | 67,00 | 61,50 | 66,62 | 00:00:00 | | 2000-10-09 | 63,19 | 3.295.700 | 64,69 | 62,00 | 63,38 | 00:00:00 | | 2000-10-10 | 60,69 | 7.811.600 | 63,88 | 60,63 | 62,78 | 00:00:00 | | 2000-10-11 | 65,69 | 7.110.600 | 67,56 | 59,50 | 59,75 | 00:00:00 | | 2000-10-12 | 61,88 | 10.082.700 | 65,37 | 59,94 | 65,37 | 00:00:00 | | 2000-10-13 | 64,87 | 4.694.800 | 65,00 | 60,38 | 60,44 | 00:00:00 | | 2000-10-16 | 63,81 | 7.142.600 | 66,12 | 61,81 | 65,37 | 00:00:00 | | 2000-10-17 | 63,88 | 6.197.300 | 65,62 | 63,19 | 65,62 | 00:00:00 | | 2000-10-18 | 67,56 | 8.272.400 | 68,50 | 61,38 | 62,13 | 00:00:00 | | 2000-10-19 | 67,81 | 4.956.800 | 68,75 | 65,81 | 67,69 | 00:00:00 | | 2000-10-20 | 68,75 | 4.956.500 | 69,50 | 67,12 | 67,50 | 00:00:00 | | 2000-10-23 | 70,94 | 6.250.300 | 71,87 | 68,19 | 68,94 | 00:00:00 | | 2000-10-24 | 71,37 | 5.965.700 | 72,62 | 70,00 | 71,75 | 00:00:00 | | 2000-10-25 | 68,62 | 7.707.200 | 71,50 | 68,37 | 70,87 | 00:00:00 | | 2000-10-26 | 68,50 | 10.354.700 | 68,81 | 65,00 | 68,00 | 00:00:00 | | 2000-10-27 | 59,31 | 33.036.800 | 62,38 | 58,25 | 61,75 | 00:00:00 | | 2000-10-30 | 54,13 | 27.864.900 | 58,88 | 51,39 | 58,69 | 00:00:00 | | 2000-10-31 | 57,94 | 14.302.500 | 58,25 | 55,69 | 56,31 | 00:00:00 | | 2000-11-01 | 60,36 | 10.085.100 | 61,88 | 57,69 | 58,31 | 00:00:00 | | 2000-11-02 | 61,44 | 7.776.000 | 61,75 | 60,06 | 60,56 | 00:00:00 | | 2000-11-03 | 59,81 | 5.144.000 | 61,63 | 59,63 | 61,63 | 00:00:00 | | 2000-11-06 | 59,88 | 7.531.100 | 61,38 | 59,63 | 60,61 | 00:00:00 | | 2000-11-07 | 61,81 | 6.485.000 | 62,19 | 59,06 | 60,50 | 00:00:00 | | 2000-11-08 | 61,63 | 12.635.300 | 66,50 | 61,50 | 62,56 | 00:00:00 | | 2000-11-09 | 62,75 | 14.028.200 | 65,12 | 61,88 | 62,50 | 00:00:00 | | 2000-11-10 | 64,56 | 8.410.700 | 65,81 | 61,06 | 62,25 | 00:00:00 | | 2000-11-13 | 62,63 | 10.742.000 | 66,06 | 62,00 | 62,39 | 00:00:00 | | 2000-11-14 | 64,12 | 7.931.900 | 65,00 | 61,63 | 63,81 | 00:00:00 | | 2000-11-15 | 67,37 | 7.415.700 | 67,44 | 63,56 | 63,63 | 00:00:00 | | 2000-11-16 | 65,87 | 5.431.900 | 66,50 | 64,87 | 65,75 | 00:00:00 | | 2000-11-17 | 65,12 | 7.003.200 | 66,25 | 63,19 | 65,87 | 00:00:00 | | 2000-11-20 | 63,38 | 5.685.300 | 65,25 | 61,69 | 63,88 | 00:00:00 | | 2000-11-21 | 64,62 | 5.543.900 | 65,00 | 62,38 | 63,38 | 00:00:00 | | 2000-11-22 | 65,31 | 8.429.200 | 66,37 | 64,25 | 65,06 | 00:00:00 | | 2000-11-24 | 66,06 | 2.796.500 | 67,00 | 63,88 | 65,50 | 00:00:00 | | 2000-11-27 | 67,19 | 6.850.100 | 68,87 | 66,50 | 67,19 | 00:00:00 | | 2000-11-28 | 66,34 | 6.525.400 | 69,12 | 66,25 | 67,55 | 00:00:00 | | 2000-11-29 | 68,12 | 5.408.900 | 69,00 | 65,25 | 66,25 | 00:00:00 | | 2000-11-30 | 63,63 | 8.062.100 | 67,94 | 63,50 | 66,81 | 00:00:00 | | 2000-12-01 | 64,81 | 5.257.800 | 67,00 | 63,31 | 65,19 | 00:00:00 | | 2000-12-04 | 64,94 | 6.819.300 | 66,50 | 62,31 | 65,56 | 00:00:00 | | 2000-12-05 | 68,62 | 6.128.700 | 68,75 | 65,00 | 66,00 | 00:00:00 | | 2000-12-06 | 66,00 | 7.734.800 | 67,31 | 65,12 | 67,12 | 00:00:00 | | 2000-12-07 | 65,44 | 5.238.900 | 65,87 | 63,75 | 65,37 | 00:00:00 | | 2000-12-08 | 68,37 | 6.268.500 | 68,87 | 64,69 | 65,75 | 00:00:00 | | 2000-12-11 | 69,25 | 7.538.500 | 70,00 | 66,56 | 67,50 | 00:00:00 | | 2000-12-12 | 68,25 | 5.348.100 | 70,75 | 67,87 | 69,19 | 00:00:00 | | 2000-12-13 | 67,12 | 7.231.900 | 70,25 | 66,75 | 69,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
