|
 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 | | 2012-05-29 | 69,28 | 4.151.900 | 69,38 | 68,75 | 69,27 | 00:00:00 | | 2012-05-30 | 69,59 | 3.535.600 | 70,03 | 68,84 | 68,93 | 00:00:00 | | 2012-05-31 | 69,52 | 5.870.100 | 70,00 | 69,00 | 69,52 | 00:00:00 | | 2012-06-01 | 67,75 | 4.177.500 | 69,55 | 67,61 | 69,01 | 00:00:00 | | 2012-06-04 | 68,70 | 4.606.600 | 68,93 | 67,77 | 67,77 | 00:00:00 | | 2012-06-05 | 68,45 | 3.198.700 | 68,62 | 67,80 | 68,41 | 00:00:00 | | 2012-06-06 | 69,98 | 3.612.900 | 70,08 | 68,61 | 68,82 | 00:00:00 | | 2012-06-07 | 69,10 | 4.457.100 | 70,87 | 69,10 | 70,48 | 00:00:00 | | 2012-06-08 | 68,87 | 4.561.100 | 69,59 | 68,57 | 68,63 | 00:00:00 | | 2012-06-11 | 67,79 | 4.872.400 | 69,17 | 67,75 | 69,05 | 00:00:00 | | 2012-06-12 | 68,62 | 3.929.500 | 68,69 | 67,64 | 67,87 | 00:00:00 | | 2012-06-13 | 68,82 | 3.944.600 | 69,31 | 68,51 | 68,73 | 00:00:00 | | 2012-06-14 | 70,42 | 4.387.300 | 70,67 | 68,70 | 68,88 | 00:00:00 | | 2012-06-15 | 71,29 | 8.431.000 | 71,39 | 70,52 | 70,77 | 00:00:00 | | 2012-06-18 | 72,02 | 4.015.600 | 72,14 | 71,08 | 71,24 | 00:00:00 | | 2012-06-19 | 73,02 | 4.557.300 | 73,28 | 71,82 | 72,02 | 00:00:00 | | 2012-06-20 | 72,79 | 4.139.700 | 73,75 | 72,53 | 73,02 | 00:00:00 | | 2012-06-21 | 71,65 | 6.063.200 | 73,50 | 71,57 | 73,06 | 00:00:00 | | 2012-06-22 | 72,46 | 18.544.300 | 72,50 | 71,29 | 71,60 | 00:00:00 | | 2012-06-25 | 71,39 | 3.871.900 | 72,19 | 71,36 | 71,87 | 00:00:00 | | 2012-06-26 | 71,46 | 3.681.000 | 72,35 | 71,31 | 71,43 | 00:00:00 | | 2012-06-27 | 72,37 | 3.492.500 | 72,54 | 71,83 | 71,84 | 00:00:00 | | 2012-06-28 | 71,42 | 4.475.700 | 72,31 | 70,88 | 72,12 | 00:00:00 | | 2012-06-29 | 72,91 | 4.918.700 | 73,04 | 72,11 | 72,73 | 00:00:00 | | 2012-07-02 | 74,36 | 4.751.000 | 74,38 | 72,95 | 73,03 | 00:00:00 | | 2012-07-03 | 75,16 | 3.046.600 | 75,17 | 73,92 | 74,04 | 00:00:00 | | 2012-07-05 | 74,33 | 3.230.900 | 74,88 | 73,61 | 74,06 | 00:00:00 | | 2012-07-06 | 73,85 | 3.103.100 | 74,62 | 73,74 | 74,27 | 00:00:00 | | 2012-07-09 | 74,80 | 3.323.800 | 74,81 | 73,78 | 74,08 | 00:00:00 | | 2012-07-10 | 74,93 | 5.896.200 | 75,50 | 74,73 | 74,85 | 00:00:00 | | 2012-07-11 | 76,09 | 7.086.100 | 76,17 | 74,59 | 74,78 | 00:00:00 | | 2012-07-12 | 75,81 | 4.817.800 | 76,24 | 74,45 | 75,08 | 00:00:00 | | 2012-07-13 | 76,98 | 2.771.200 | 77,00 | 75,75 | 75,99 | 00:00:00 | | 2012-07-16 | 77,27 | 3.089.000 | 77,73 | 76,52 | 76,60 | 00:00:00 | | 2012-07-17 | 78,76 | 4.568.600 | 78,90 | 77,62 | 77,62 | 00:00:00 | | 2012-07-18 | 79,62 | 4.587.600 | 79,90 | 78,17 | 78,59 | 00:00:00 | | 2012-07-19 | 79,64 | 4.894.800 | 80,25 | 78,88 | 79,40 | 00:00:00 | | 2012-07-20 | 77,77 | 6.772.300 | 79,62 | 77,56 | 79,62 | 00:00:00 | | 2012-07-23 | 77,53 | 4.755.300 | 77,70 | 75,70 | 76,87 | 00:00:00 | | 2012-07-24 | 76,38 | 4.162.800 | 77,91 | 76,18 | 77,91 | 00:00:00 | | 2012-07-25 | 77,96 | 4.913.700 | 78,73 | 76,60 | 77,79 | 00:00:00 | | 2012-07-26 | 79,29 | 5.867.800 | 80,00 | 78,50 | 79,00 | 00:00:00 | | 2012-07-27 | 83,92 | 12.360.300 | 83,98 | 80,48 | 80,51 | 00:00:00 | | 2012-07-30 | 83,46 | 5.817.800 | 84,39 | 83,04 | 83,17 | 00:00:00 | | 2012-07-31 | 82,60 | 4.537.800 | 83,44 | 82,60 | 83,13 | 00:00:00 | | 2012-08-01 | 81,82 | 4.045.600 | 83,61 | 81,75 | 83,42 | 00:00:00 | | 2012-08-02 | 81,04 | 4.648.100 | 82,72 | 80,34 | 80,73 | 00:00:00 | | 2012-08-03 | 82,21 | 4.121.400 | 83,00 | 81,98 | 82,54 | 00:00:00 | | 2012-08-06 | 82,43 | 3.820.000 | 82,89 | 81,73 | 82,18 | 00:00:00 | | 2012-08-07 | 81,57 | 3.845.900 | 83,00 | 81,50 | 83,00 | 00:00:00 | | 2012-08-08 | 81,37 | 3.371.700 | 81,93 | 81,11 | 81,16 | 00:00:00 | | 2012-08-09 | 81,97 | 3.387.500 | 82,13 | 80,96 | 81,00 | 00:00:00 | | 2012-08-10 | 82,73 | 2.832.300 | 82,78 | 81,70 | 81,93 | 00:00:00 | | 2012-08-13 | 82,23 | 3.697.000 | 82,47 | 81,86 | 82,37 | 00:00:00 | | 2012-08-14 | 83,54 | 3.614.600 | 83,62 | 82,02 | 82,25 | 00:00:00 | | 2012-08-15 | 83,65 | 2.940.200 | 83,88 | 83,21 | 83,28 | 00:00:00 | | 2012-08-16 | 83,10 | 3.610.000 | 83,84 | 82,77 | 83,61 | 00:00:00 | | 2012-08-17 | 83,38 | 4.058.700 | 83,57 | 82,27 | 83,46 | 00:00:00 | | 2012-08-20 | 83,24 | 2.295.100 | 83,38 | 82,65 | 83,28 | 00:00:00 | | 2012-08-21 | 83,11 | 3.679.900 | 83,92 | 82,92 | 83,01 | 00:00:00 | | 2012-08-22 | 83,87 | 3.696.200 | 84,19 | 82,85 | 83,18 | 00:00:00 | | 2012-08-23 | 83,66 | 3.048.000 | 84,03 | 83,31 | 83,55 | 00:00:00 | | 2012-08-24 | 84,59 | 3.118.600 | 84,65 | 83,40 | 83,49 | 00:00:00 | | 2012-08-27 | 84,43 | 3.633.600 | 85,28 | 84,02 | 84,36 | 00:00:00 | | 2012-08-28 | 84,01 | 3.467.900 | 84,52 | 84,00 | 84,12 | 00:00:00 | | 2012-08-29 | 83,72 | 2.870.900 | 84,13 | 83,58 | 83,68 | 00:00:00 | | 2012-08-30 | 83,15 | 3.213.000 | 83,39 | 82,59 | 83,24 | 00:00:00 | | 2012-08-31 | 83,92 | 4.116.200 | 84,42 | 83,53 | 83,81 | 00:00:00 | | 2012-09-04 | 84,33 | 3.719.200 | 84,60 | 83,37 | 83,80 | 00:00:00 | | 2012-09-05 | 84,08 | 4.264.200 | 84,73 | 83,96 | 84,38 | 00:00:00 | | 2012-09-06 | 84,81 | 5.789.900 | 84,94 | 84,44 | 84,52 | 00:00:00 | | 2012-09-07 | 83,96 | 4.806.100 | 85,28 | 83,77 | 85,00 | 00:00:00 | | 2012-09-10 | 84,05 | 5.113.200 | 84,80 | 83,91 | 84,75 | 00:00:00 | | 2012-09-11 | 83,94 | 4.184.000 | 84,23 | 83,78 | 83,85 | 00:00:00 | | 2012-09-12 | 83,15 | 3.276.200 | 83,98 | 82,93 | 83,00 | 00:00:00 | | 2012-09-13 | 83,32 | 4.315.300 | 83,71 | 82,15 | 82,91 | 00:00:00 | | 2012-09-14 | 81,36 | 7.436.000 | 83,59 | 81,08 | 83,59 | 00:00:00 | | 2012-09-17 | 82,09 | 6.972.100 | 82,09 | 80,60 | 81,08 | 00:00:00 | | 2012-09-18 | 82,04 | 4.608.200 | 82,79 | 81,53 | 82,25 | 00:00:00 | | 2012-09-19 | 81,71 | 3.968.200 | 82,34 | 81,53 | 82,23 | 00:00:00 | | 2012-09-20 | 82,30 | 3.979.200 | 82,33 | 81,40 | 81,47 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
