|
 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 | | 2010-07-02 | 51,70 | 5.238.100 | 52,50 | 51,41 | 52,01 | 00:00:00 | | 2010-07-06 | 51,30 | 6.093.000 | 52,24 | 50,75 | 52,04 | 00:00:00 | | 2010-07-07 | 51,40 | 7.568.900 | 51,90 | 50,56 | 51,76 | 00:00:00 | | 2010-07-08 | 52,23 | 6.758.600 | 52,26 | 51,02 | 51,51 | 00:00:00 | | 2010-07-09 | 52,56 | 4.810.900 | 52,61 | 51,90 | 52,35 | 00:00:00 | | 2010-07-12 | 52,44 | 4.254.900 | 52,56 | 51,90 | 52,24 | 00:00:00 | | 2010-07-13 | 52,76 | 3.907.400 | 53,29 | 52,54 | 52,66 | 00:00:00 | | 2010-07-14 | 52,62 | 4.083.000 | 53,00 | 52,28 | 52,30 | 00:00:00 | | 2010-07-15 | 52,92 | 4.699.600 | 53,22 | 52,29 | 52,54 | 00:00:00 | | 2010-07-16 | 52,17 | 8.027.500 | 53,13 | 51,93 | 52,91 | 00:00:00 | | 2010-07-19 | 53,60 | 7.830.300 | 53,61 | 52,31 | 52,46 | 00:00:00 | | 2010-07-20 | 53,20 | 5.546.600 | 53,20 | 52,08 | 52,96 | 00:00:00 | | 2010-07-21 | 52,25 | 6.019.900 | 53,31 | 52,09 | 53,10 | 00:00:00 | | 2010-07-22 | 53,31 | 5.049.300 | 53,83 | 52,62 | 52,62 | 00:00:00 | | 2010-07-23 | 52,75 | 8.760.900 | 53,18 | 51,61 | 53,02 | 00:00:00 | | 2010-07-26 | 53,67 | 4.081.100 | 53,89 | 52,58 | 52,58 | 00:00:00 | | 2010-07-27 | 54,51 | 7.667.700 | 55,06 | 53,78 | 53,92 | 00:00:00 | | 2010-07-28 | 53,76 | 4.945.400 | 54,68 | 52,76 | 54,60 | 00:00:00 | | 2010-07-29 | 53,37 | 5.896.200 | 54,40 | 52,83 | 54,14 | 00:00:00 | | 2010-07-30 | 54,53 | 7.205.400 | 55,04 | 52,43 | 53,21 | 00:00:00 | | 2010-08-02 | 54,87 | 5.506.600 | 55,34 | 54,68 | 55,25 | 00:00:00 | | 2010-08-03 | 54,71 | 3.950.800 | 55,28 | 54,49 | 54,52 | 00:00:00 | | 2010-08-04 | 55,76 | 4.815.700 | 55,96 | 54,68 | 55,01 | 00:00:00 | | 2010-08-05 | 55,32 | 3.067.400 | 55,61 | 55,17 | 55,38 | 00:00:00 | | 2010-08-06 | 55,94 | 3.474.200 | 56,00 | 54,52 | 54,71 | 00:00:00 | | 2010-08-09 | 55,66 | 3.318.100 | 56,00 | 55,42 | 55,97 | 00:00:00 | | 2010-08-10 | 55,72 | 4.151.200 | 56,13 | 54,83 | 55,37 | 00:00:00 | | 2010-08-11 | 53,69 | 5.466.100 | 54,90 | 53,50 | 54,75 | 00:00:00 | | 2010-08-12 | 54,75 | 6.232.300 | 54,98 | 53,04 | 53,63 | 00:00:00 | | 2010-08-13 | 55,02 | 5.511.900 | 55,36 | 54,18 | 54,39 | 00:00:00 | | 2010-08-16 | 54,08 | 5.639.300 | 54,60 | 53,57 | 54,38 | 00:00:00 | | 2010-08-17 | 53,96 | 4.999.100 | 54,38 | 53,69 | 53,89 | 00:00:00 | | 2010-08-18 | 54,14 | 5.547.500 | 54,30 | 53,15 | 53,69 | 00:00:00 | | 2010-08-19 | 52,72 | 4.863.600 | 53,99 | 52,29 | 53,91 | 00:00:00 | | 2010-08-20 | 52,34 | 4.318.700 | 52,67 | 52,07 | 52,55 | 00:00:00 | | 2010-08-23 | 51,95 | 3.466.100 | 52,97 | 51,93 | 52,47 | 00:00:00 | | 2010-08-24 | 51,06 | 5.937.600 | 51,70 | 50,91 | 51,70 | 00:00:00 | | 2010-08-25 | 51,84 | 5.125.900 | 52,02 | 50,71 | 50,88 | 00:00:00 | | 2010-08-26 | 50,93 | 5.266.500 | 52,07 | 50,73 | 51,96 | 00:00:00 | | 2010-08-27 | 52,08 | 7.091.200 | 52,41 | 50,26 | 51,00 | 00:00:00 | | 2010-08-30 | 51,63 | 4.689.400 | 52,58 | 51,63 | 51,72 | 00:00:00 | | 2010-08-31 | 51,04 | 6.636.000 | 51,66 | 50,85 | 51,39 | 00:00:00 | | 2010-09-01 | 52,59 | 4.772.000 | 52,75 | 51,28 | 51,61 | 00:00:00 | | 2010-09-02 | 52,51 | 3.272.800 | 52,66 | 52,18 | 52,59 | 00:00:00 | | 2010-09-03 | 52,91 | 5.355.300 | 53,07 | 52,57 | 52,57 | 00:00:00 | | 2010-09-07 | 52,51 | 2.760.100 | 52,87 | 52,31 | 52,65 | 00:00:00 | | 2010-09-08 | 52,94 | 4.900.300 | 53,14 | 52,26 | 52,47 | 00:00:00 | | 2010-09-09 | 53,79 | 5.580.900 | 53,90 | 53,18 | 53,33 | 00:00:00 | | 2010-09-10 | 54,35 | 4.862.800 | 54,62 | 53,70 | 53,86 | 00:00:00 | | 2010-09-13 | 54,40 | 6.323.600 | 54,75 | 54,10 | 54,74 | 00:00:00 | | 2010-09-14 | 54,52 | 6.371.300 | 54,97 | 54,12 | 54,20 | 00:00:00 | | 2010-09-15 | 55,30 | 5.081.600 | 55,41 | 54,07 | 54,22 | 00:00:00 | | 2010-09-16 | 55,10 | 4.061.600 | 55,22 | 54,77 | 55,20 | 00:00:00 | | 2010-09-17 | 55,22 | 6.500.700 | 55,43 | 55,00 | 55,19 | 00:00:00 | | 2010-09-20 | 55,94 | 6.304.000 | 56,08 | 54,97 | 55,19 | 00:00:00 | | 2010-09-21 | 55,75 | 5.147.500 | 56,00 | 55,34 | 55,88 | 00:00:00 | | 2010-09-22 | 56,27 | 5.071.000 | 56,84 | 55,51 | 55,51 | 00:00:00 | | 2010-09-23 | 55,72 | 4.592.400 | 56,44 | 55,66 | 55,89 | 00:00:00 | | 2010-09-24 | 56,32 | 5.286.500 | 56,37 | 55,30 | 55,78 | 00:00:00 | | 2010-09-27 | 55,69 | 4.416.800 | 56,43 | 55,64 | 55,94 | 00:00:00 | | 2010-09-28 | 56,00 | 4.609.400 | 56,50 | 55,18 | 55,90 | 00:00:00 | | 2010-09-29 | 54,94 | 8.480.500 | 55,99 | 54,07 | 55,97 | 00:00:00 | | 2010-09-30 | 55,11 | 6.269.000 | 55,57 | 54,65 | 55,02 | 00:00:00 | | 2010-10-01 | 55,51 | 4.586.600 | 55,73 | 54,86 | 55,57 | 00:00:00 | | 2010-10-04 | 55,05 | 4.844.300 | 55,61 | 54,68 | 55,32 | 00:00:00 | | 2010-10-05 | 56,12 | 5.588.200 | 56,25 | 55,20 | 55,24 | 00:00:00 | | 2010-10-06 | 55,83 | 4.655.800 | 56,11 | 55,32 | 55,88 | 00:00:00 | | 2010-10-07 | 55,96 | 5.906.400 | 56,27 | 54,16 | 55,97 | 00:00:00 | | 2010-10-08 | 56,39 | 4.481.900 | 56,66 | 55,89 | 56,10 | 00:00:00 | | 2010-10-11 | 56,10 | 4.345.600 | 56,35 | 55,86 | 56,28 | 00:00:00 | | 2010-10-12 | 55,94 | 6.272.500 | 56,12 | 55,48 | 55,77 | 00:00:00 | | 2010-10-13 | 55,49 | 8.041.400 | 56,10 | 55,44 | 55,89 | 00:00:00 | | 2010-10-14 | 54,86 | 9.063.400 | 55,50 | 54,60 | 55,11 | 00:00:00 | | 2010-10-15 | 56,71 | 11.203.900 | 56,81 | 55,02 | 55,26 | 00:00:00 | | 2010-10-18 | 57,96 | 10.188.400 | 57,96 | 56,21 | 56,37 | 00:00:00 | | 2010-10-19 | 57,33 | 8.711.800 | 58,74 | 56,85 | 57,67 | 00:00:00 | | 2010-10-20 | 57,73 | 6.026.300 | 58,36 | 57,17 | 57,83 | 00:00:00 | | 2010-10-21 | 57,62 | 4.685.300 | 57,99 | 56,95 | 57,81 | 00:00:00 | | 2010-10-22 | 57,55 | 3.728.000 | 57,79 | 57,25 | 57,59 | 00:00:00 | | 2010-10-25 | 57,95 | 5.179.400 | 58,42 | 57,72 | 57,98 | 00:00:00 | | 2010-10-26 | 57,26 | 7.050.800 | 57,50 | 56,60 | 57,11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
