|
 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 2024-05-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-03-26 | 51,47 | 8.548.700 | 51,64 | 49,96 | 50,06 | 00:00:00 | | 2009-03-27 | 51,65 | 8.849.200 | 52,82 | 51,50 | 52,79 | 00:00:00 | | 2009-03-30 | 50,52 | 9.432.900 | 51,98 | 49,71 | 51,50 | 00:00:00 | | 2009-03-31 | 49,52 | 11.985.500 | 50,80 | 49,26 | 50,74 | 00:00:00 | | 2009-04-01 | 48,33 | 10.850.100 | 48,93 | 47,10 | 48,78 | 00:00:00 | | 2009-04-02 | 47,29 | 13.491.600 | 49,26 | 46,60 | 49,14 | 00:00:00 | | 2009-04-03 | 46,57 | 8.483.200 | 47,97 | 46,08 | 47,87 | 00:00:00 | | 2009-04-06 | 47,84 | 10.579.200 | 48,06 | 46,37 | 46,46 | 00:00:00 | | 2009-04-07 | 47,38 | 6.686.700 | 47,94 | 46,89 | 47,48 | 00:00:00 | | 2009-04-08 | 47,97 | 6.225.800 | 47,99 | 46,57 | 47,70 | 00:00:00 | | 2009-04-09 | 47,84 | 6.723.100 | 48,74 | 47,26 | 48,12 | 00:00:00 | | 2009-04-13 | 47,55 | 7.180.600 | 47,94 | 47,29 | 47,47 | 00:00:00 | | 2009-04-14 | 48,08 | 9.814.800 | 48,42 | 46,80 | 47,18 | 00:00:00 | | 2009-04-15 | 47,62 | 8.373.000 | 48,00 | 47,13 | 47,51 | 00:00:00 | | 2009-04-16 | 47,18 | 7.799.800 | 47,87 | 46,20 | 47,63 | 00:00:00 | | 2009-04-17 | 47,07 | 9.763.500 | 47,93 | 46,70 | 47,45 | 00:00:00 | | 2009-04-20 | 45,74 | 10.157.900 | 46,92 | 45,18 | 46,62 | 00:00:00 | | 2009-04-21 | 46,09 | 7.818.800 | 46,56 | 45,05 | 46,20 | 00:00:00 | | 2009-04-22 | 45,11 | 9.315.000 | 46,32 | 44,96 | 46,28 | 00:00:00 | | 2009-04-23 | 46,82 | 10.642.800 | 47,10 | 45,00 | 45,10 | 00:00:00 | | 2009-04-24 | 49,83 | 16.121.900 | 50,02 | 47,69 | 48,07 | 00:00:00 | | 2009-04-27 | 50,18 | 8.512.800 | 50,55 | 49,33 | 49,41 | 00:00:00 | | 2009-04-28 | 50,44 | 6.459.800 | 51,07 | 49,85 | 49,93 | 00:00:00 | | 2009-04-29 | 51,03 | 5.549.000 | 51,76 | 50,32 | 50,68 | 00:00:00 | | 2009-04-30 | 48,47 | 12.249.400 | 51,33 | 48,25 | 51,33 | 00:00:00 | | 2009-05-01 | 48,61 | 6.094.900 | 49,10 | 48,07 | 48,48 | 00:00:00 | | 2009-05-04 | 48,51 | 5.993.800 | 49,19 | 48,08 | 49,12 | 00:00:00 | | 2009-05-05 | 47,99 | 6.704.400 | 48,88 | 47,52 | 48,53 | 00:00:00 | | 2009-05-06 | 47,63 | 8.090.400 | 48,49 | 46,95 | 48,42 | 00:00:00 | | 2009-05-07 | 47,08 | 11.709.800 | 48,40 | 46,55 | 47,84 | 00:00:00 | | 2009-05-08 | 47,20 | 8.618.900 | 47,81 | 46,46 | 47,24 | 00:00:00 | | 2009-05-11 | 47,92 | 8.427.900 | 48,18 | 46,50 | 46,80 | 00:00:00 | | 2009-05-12 | 48,22 | 9.018.400 | 49,00 | 47,50 | 47,86 | 00:00:00 | | 2009-05-13 | 48,05 | 7.636.800 | 49,06 | 48,00 | 48,27 | 00:00:00 | | 2009-05-14 | 48,18 | 6.813.600 | 49,01 | 48,00 | 48,37 | 00:00:00 | | 2009-05-15 | 48,16 | 7.715.800 | 48,56 | 47,50 | 48,36 | 00:00:00 | | 2009-05-18 | 49,34 | 7.479.000 | 49,46 | 47,84 | 48,66 | 00:00:00 | | 2009-05-19 | 49,94 | 7.639.500 | 50,08 | 49,07 | 49,29 | 00:00:00 | | 2009-05-20 | 50,59 | 7.602.600 | 51,00 | 49,91 | 50,07 | 00:00:00 | | 2009-05-21 | 49,49 | 6.371.700 | 50,53 | 48,80 | 50,00 | 00:00:00 | | 2009-05-22 | 49,30 | 3.070.400 | 49,89 | 49,01 | 49,70 | 00:00:00 | | 2009-05-26 | 50,33 | 6.679.300 | 50,43 | 48,20 | 48,36 | 00:00:00 | | 2009-05-27 | 49,75 | 6.339.200 | 50,81 | 49,43 | 50,17 | 00:00:00 | | 2009-05-28 | 50,08 | 4.785.700 | 50,46 | 49,44 | 49,75 | 00:00:00 | | 2009-05-29 | 49,94 | 7.013.800 | 50,33 | 49,10 | 50,00 | 00:00:00 | | 2009-06-01 | 50,10 | 5.228.400 | 50,63 | 49,87 | 50,45 | 00:00:00 | | 2009-06-02 | 50,73 | 7.060.600 | 51,38 | 50,34 | 50,60 | 00:00:00 | | 2009-06-03 | 51,92 | 7.903.300 | 52,12 | 49,99 | 50,76 | 00:00:00 | | 2009-06-04 | 51,01 | 6.458.500 | 52,35 | 50,54 | 51,94 | 00:00:00 | | 2009-06-05 | 50,89 | 5.375.200 | 51,72 | 50,15 | 51,50 | 00:00:00 | | 2009-06-08 | 50,92 | 5.366.400 | 51,47 | 50,27 | 50,42 | 00:00:00 | | 2009-06-09 | 50,75 | 5.271.700 | 51,30 | 50,41 | 51,28 | 00:00:00 | | 2009-06-10 | 50,11 | 9.275.500 | 51,94 | 49,60 | 50,45 | 00:00:00 | | 2009-06-11 | 49,88 | 8.026.000 | 50,58 | 49,30 | 50,00 | 00:00:00 | | 2009-06-12 | 50,40 | 6.803.500 | 50,70 | 49,34 | 49,61 | 00:00:00 | | 2009-06-15 | 49,44 | 7.040.900 | 50,25 | 49,21 | 49,98 | 00:00:00 | | 2009-06-16 | 51,21 | 10.942.700 | 51,63 | 49,98 | 50,21 | 00:00:00 | | 2009-06-17 | 52,81 | 11.259.200 | 53,14 | 51,31 | 51,40 | 00:00:00 | | 2009-06-18 | 53,03 | 9.183.100 | 53,28 | 52,22 | 53,07 | 00:00:00 | | 2009-06-19 | 52,34 | 19.999.700 | 53,85 | 52,06 | 53,30 | 00:00:00 | | 2009-06-22 | 50,99 | 9.793.400 | 51,79 | 50,92 | 51,54 | 00:00:00 | | 2009-06-23 | 51,14 | 8.049.800 | 51,52 | 50,92 | 51,05 | 00:00:00 | | 2009-06-24 | 51,01 | 8.024.600 | 51,39 | 50,66 | 51,04 | 00:00:00 | | 2009-06-25 | 51,92 | 8.177.600 | 52,15 | 50,65 | 50,99 | 00:00:00 | | 2009-06-26 | 52,80 | 31.114.200 | 52,95 | 51,01 | 51,44 | 00:00:00 | | 2009-06-29 | 53,11 | 12.455.300 | 53,25 | 52,04 | 52,56 | 00:00:00 | | 2009-06-30 | 52,94 | 10.805.100 | 53,39 | 52,25 | 52,91 | 00:00:00 | | 2009-07-01 | 52,76 | 8.365.500 | 53,50 | 52,67 | 53,50 | 00:00:00 | | 2009-07-02 | 51,47 | 7.573.100 | 52,69 | 51,46 | 52,50 | 00:00:00 | | 2009-07-06 | 52,05 | 7.246.100 | 52,18 | 50,65 | 51,19 | 00:00:00 | | 2009-07-07 | 52,23 | 9.916.300 | 52,96 | 51,61 | 51,91 | 00:00:00 | | 2009-07-08 | 59,50 | 50.037.100 | 60,95 | 59,38 | 60,25 | 00:00:00 | | 2009-07-09 | 58,13 | 16.209.600 | 59,29 | 57,54 | 59,03 | 00:00:00 | | 2009-07-10 | 57,81 | 8.609.500 | 58,76 | 57,38 | 57,62 | 00:00:00 | | 2009-07-13 | 58,01 | 11.954.800 | 58,22 | 57,15 | 58,03 | 00:00:00 | | 2009-07-14 | 58,10 | 8.520.600 | 58,78 | 57,83 | 57,90 | 00:00:00 | | 2009-07-15 | 57,87 | 10.237.400 | 58,38 | 57,24 | 58,36 | 00:00:00 | | 2009-07-16 | 58,47 | 12.186.900 | 59,82 | 57,51 | 57,91 | 00:00:00 | | 2009-07-17 | 58,79 | 7.906.400 | 59,00 | 58,00 | 58,80 | 00:00:00 | | 2009-07-20 | 58,27 | 7.191.400 | 58,90 | 57,79 | 58,58 | 00:00:00 | | 2009-07-21 | 58,63 | 6.782.300 | 58,93 | 58,11 | 58,67 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
