|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 67,12 | 7.231.900 | 70,25 | 66,75 | 69,62 | 00:00:00 | | 2000-12-14 | 64,31 | 7.807.900 | 67,31 | 63,50 | 67,31 | 00:00:00 | | 2000-12-15 | 59,94 | 14.593.400 | 64,37 | 58,00 | 63,88 | 00:00:00 | | 2000-12-18 | 63,81 | 8.132.500 | 65,69 | 62,06 | 62,06 | 00:00:00 | | 2000-12-19 | 65,31 | 8.369.600 | 68,00 | 64,31 | 64,31 | 00:00:00 | | 2000-12-20 | 63,63 | 7.004.100 | 66,87 | 63,63 | 63,81 | 00:00:00 | | 2000-12-21 | 63,69 | 8.651.600 | 65,50 | 61,00 | 64,12 | 00:00:00 | | 2000-12-22 | 66,75 | 5.368.500 | 66,75 | 63,50 | 63,56 | 00:00:00 | | 2000-12-26 | 67,75 | 3.813.800 | 68,12 | 66,50 | 66,56 | 00:00:00 | | 2000-12-27 | 65,69 | 7.020.200 | 66,87 | 65,06 | 66,50 | 00:00:00 | | 2000-12-28 | 66,44 | 6.365.300 | 66,94 | 65,12 | 65,87 | 00:00:00 | | 2000-12-29 | 63,94 | 5.827.400 | 67,37 | 63,94 | 66,87 | 00:00:00 | | 2001-01-02 | 62,88 | 6.449.200 | 66,50 | 62,38 | 65,87 | 00:00:00 | | 2001-01-03 | 67,06 | 10.116.600 | 67,44 | 60,63 | 63,19 | 00:00:00 | | 2001-01-04 | 62,69 | 9.274.400 | 67,25 | 61,44 | 65,87 | 00:00:00 | | 2001-01-05 | 58,31 | 15.381.800 | 62,44 | 57,88 | 62,38 | 00:00:00 | | 2001-01-08 | 58,69 | 10.770.300 | 59,13 | 54,25 | 58,13 | 00:00:00 | | 2001-01-09 | 62,00 | 9.027.400 | 62,13 | 58,63 | 58,81 | 00:00:00 | | 2001-01-10 | 60,75 | 9.254.500 | 62,56 | 60,13 | 60,63 | 00:00:00 | | 2001-01-11 | 60,63 | 7.864.900 | 62,81 | 58,75 | 60,50 | 00:00:00 | | 2001-01-12 | 59,75 | 5.509.600 | 61,19 | 59,00 | 61,13 | 00:00:00 | | 2001-01-16 | 61,56 | 5.511.400 | 62,38 | 59,63 | 60,00 | 00:00:00 | | 2001-01-17 | 60,50 | 6.624.300 | 63,88 | 59,50 | 62,39 | 00:00:00 | | 2001-01-18 | 62,06 | 5.507.700 | 62,63 | 60,31 | 60,94 | 00:00:00 | | 2001-01-19 | 60,00 | 10.139.000 | 61,88 | 59,38 | 61,75 | 00:00:00 | | 2001-01-22 | 67,62 | 54.857.700 | 70,87 | 66,31 | 70,00 | 00:00:00 | | 2001-01-23 | 67,75 | 16.341.600 | 68,94 | 66,81 | 66,87 | 00:00:00 | | 2001-01-24 | 69,06 | 13.915.700 | 70,19 | 66,87 | 67,62 | 00:00:00 | | 2001-01-25 | 72,00 | 21.418.100 | 72,19 | 69,87 | 69,94 | 00:00:00 | | 2001-01-26 | 71,69 | 8.616.100 | 72,37 | 70,50 | 71,94 | 00:00:00 | | 2001-01-29 | 71,00 | 7.110.300 | 71,31 | 70,62 | 71,25 | 00:00:00 | | 2001-01-30 | 71,00 | 7.095.600 | 71,19 | 70,12 | 71,11 | 00:00:00 | | 2001-01-31 | 70,31 | 8.907.000 | 71,06 | 69,75 | 70,69 | 00:00:00 | | 2001-02-01 | 69,31 | 7.745.300 | 70,31 | 68,81 | 69,81 | 00:00:00 | | 2001-02-02 | 69,94 | 5.902.300 | 71,00 | 69,31 | 69,44 | 00:00:00 | | 2001-02-05 | 68,31 | 6.981.100 | 70,12 | 68,02 | 69,81 | 00:00:00 | | 2001-02-06 | 69,87 | 8.051.600 | 70,69 | 67,87 | 68,31 | 00:00:00 | | 2001-02-07 | 70,62 | 8.272.900 | 71,12 | 69,37 | 69,61 | 00:00:00 | | 2001-02-08 | 69,81 | 4.383.400 | 71,25 | 69,44 | 71,06 | 00:00:00 | | 2001-02-09 | 72,56 | 10.396.800 | 72,69 | 68,31 | 69,37 | 00:00:00 | | 2001-02-12 | 74,19 | 11.139.100 | 74,94 | 72,00 | 72,06 | 00:00:00 | | 2001-02-13 | 72,31 | 8.579.600 | 75,06 | 72,12 | 74,25 | 00:00:00 | | 2001-02-14 | 72,00 | 8.137.700 | 73,06 | 70,06 | 72,37 | 00:00:00 | | 2001-02-15 | 72,06 | 6.164.800 | 72,25 | 70,94 | 71,75 | 00:00:00 | | 2001-02-16 | 71,25 | 5.935.500 | 72,19 | 70,12 | 71,37 | 00:00:00 | | 2001-02-20 | 68,44 | 10.771.000 | 71,19 | 68,31 | 71,19 | 00:00:00 | | 2001-02-21 | 70,62 | 10.556.900 | 72,50 | 68,37 | 68,56 | 00:00:00 | | 2001-02-22 | 70,06 | 9.959.300 | 72,87 | 69,50 | 70,56 | 00:00:00 | | 2001-02-23 | 70,44 | 8.408.000 | 70,56 | 68,25 | 69,00 | 00:00:00 | | 2001-02-26 | 73,37 | 8.894.500 | 73,69 | 70,25 | 70,81 | 00:00:00 | | 2001-02-27 | 73,94 | 10.470.700 | 74,81 | 72,50 | 72,56 | 00:00:00 | | 2001-02-28 | 72,06 | 10.927.300 | 75,06 | 71,87 | 74,87 | 00:00:00 | | 2001-03-01 | 71,02 | 9.877.900 | 72,75 | 69,56 | 71,69 | 00:00:00 | | 2001-03-02 | 72,44 | 8.758.100 | 74,12 | 70,25 | 70,94 | 00:00:00 | | 2001-03-05 | 72,81 | 6.120.600 | 74,00 | 71,56 | 71,75 | 00:00:00 | | 2001-03-06 | 73,69 | 6.934.900 | 73,87 | 71,87 | 73,00 | 00:00:00 | | 2001-03-07 | 71,19 | 8.970.300 | 74,12 | 69,81 | 73,56 | 00:00:00 | | 2001-03-08 | 68,56 | 12.403.600 | 70,81 | 67,37 | 70,81 | 00:00:00 | | 2001-03-09 | 66,62 | 7.722.400 | 70,81 | 66,50 | 68,12 | 00:00:00 | | 2001-03-12 | 61,31 | 9.657.100 | 66,19 | 61,25 | 65,00 | 00:00:00 | | 2001-03-13 | 65,06 | 12.066.400 | 66,31 | 61,88 | 62,63 | 00:00:00 | | 2001-03-14 | 65,00 | 13.360.300 | 67,87 | 63,13 | 63,16 | 00:00:00 | | 2001-03-15 | 65,12 | 6.869.600 | 66,81 | 64,81 | 66,12 | 00:00:00 | | 2001-03-16 | 62,38 | 11.703.600 | 65,00 | 62,00 | 63,25 | 00:00:00 | | 2001-03-19 | 63,94 | 8.085.500 | 65,00 | 62,09 | 63,11 | 00:00:00 | | 2001-03-20 | 61,31 | 8.771.200 | 63,94 | 61,25 | 63,75 | 00:00:00 | | 2001-03-21 | 55,44 | 24.281.500 | 61,13 | 54,75 | 61,13 | 00:00:00 | | 2001-03-22 | 54,94 | 48.611.900 | 55,06 | 45,44 | 53,13 | 00:00:00 | | 2001-03-23 | 56,19 | 14.431.300 | 57,13 | 54,25 | 54,56 | 00:00:00 | | 2001-03-26 | 58,88 | 13.068.700 | 59,69 | 56,50 | 57,69 | 00:00:00 | | 2001-03-27 | 60,75 | 10.757.500 | 60,88 | 58,06 | 59,42 | 00:00:00 | | 2001-03-28 | 59,56 | 9.290.400 | 62,00 | 59,00 | 59,75 | 00:00:00 | | 2001-03-29 | 59,69 | 9.936.500 | 62,00 | 58,63 | 58,81 | 00:00:00 | | 2001-03-30 | 60,19 | 7.176.800 | 61,44 | 59,31 | 60,31 | 00:00:00 | | 2001-04-02 | 57,00 | 10.778.300 | 60,25 | 55,94 | 59,38 | 00:00:00 | | 2001-04-03 | 54,69 | 13.715.100 | 58,25 | 54,06 | 56,25 | 00:00:00 | | 2001-04-04 | 55,00 | 13.447.600 | 55,88 | 52,19 | 54,13 | 00:00:00 | | 2001-04-05 | 56,81 | 14.891.000 | 57,00 | 52,31 | 56,75 | 00:00:00 | | 2001-04-06 | 54,44 | 12.797.600 | 58,13 | 54,38 | 55,63 | 00:00:00 | | 2001-04-09 | 53,97 | 11.315.400 | 54,95 | 53,51 | 54,80 | 00:00:00 | | 2001-04-10 | 51,51 | 15.074.600 | 55,17 | 51,40 | 54,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
