|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 51,51 | 15.074.600 | 55,17 | 51,40 | 54,56 | 00:00:00 | | 2001-04-11 | 51,87 | 18.683.700 | 54,65 | 50,31 | 53,65 | 00:00:00 | | 2001-04-12 | 54,14 | 10.553.600 | 54,20 | 51,83 | 51,85 | 00:00:00 | | 2001-04-16 | 54,58 | 7.894.200 | 56,00 | 53,90 | 54,21 | 00:00:00 | | 2001-04-17 | 57,10 | 9.345.200 | 57,35 | 54,00 | 54,03 | 00:00:00 | | 2001-04-18 | 61,55 | 14.598.500 | 61,63 | 57,45 | 59,22 | 00:00:00 | | 2001-04-19 | 61,08 | 9.380.400 | 61,88 | 58,80 | 61,23 | 00:00:00 | | 2001-04-20 | 59,56 | 8.424.600 | 60,09 | 59,03 | 59,67 | 00:00:00 | | 2001-04-23 | 59,95 | 7.712.000 | 60,79 | 58,00 | 59,10 | 00:00:00 | | 2001-04-24 | 57,45 | 9.716.900 | 60,50 | 57,07 | 60,18 | 00:00:00 | | 2001-04-25 | 58,40 | 7.607.100 | 58,97 | 57,17 | 57,20 | 00:00:00 | | 2001-04-26 | 55,89 | 10.395.700 | 59,06 | 54,85 | 58,70 | 00:00:00 | | 2001-04-27 | 59,88 | 22.919.100 | 61,50 | 57,16 | 57,16 | 00:00:00 | | 2001-04-30 | 61,14 | 12.444.500 | 62,25 | 59,95 | 61,20 | 00:00:00 | | 2001-05-01 | 61,39 | 8.206.500 | 62,12 | 59,04 | 61,01 | 00:00:00 | | 2001-05-02 | 62,24 | 7.426.400 | 62,60 | 59,80 | 62,50 | 00:00:00 | | 2001-05-03 | 59,44 | 7.270.500 | 61,65 | 58,75 | 61,35 | 00:00:00 | | 2001-05-04 | 62,39 | 12.276.200 | 63,23 | 57,00 | 58,66 | 00:00:00 | | 2001-05-07 | 62,09 | 5.923.800 | 62,44 | 60,32 | 61,90 | 00:00:00 | | 2001-05-08 | 62,18 | 6.538.500 | 63,00 | 60,20 | 62,18 | 00:00:00 | | 2001-05-09 | 60,96 | 7.211.500 | 62,90 | 60,50 | 61,84 | 00:00:00 | | 2001-05-10 | 60,18 | 7.401.400 | 62,45 | 60,00 | 62,00 | 00:00:00 | | 2001-05-11 | 60,60 | 5.430.500 | 61,25 | 59,90 | 60,54 | 00:00:00 | | 2001-05-14 | 60,95 | 7.300.300 | 62,25 | 60,21 | 61,80 | 00:00:00 | | 2001-05-15 | 60,57 | 6.152.700 | 61,39 | 60,50 | 61,09 | 00:00:00 | | 2001-05-16 | 65,00 | 9.868.600 | 65,00 | 60,39 | 60,80 | 00:00:00 | | 2001-05-17 | 66,81 | 10.143.900 | 67,10 | 64,55 | 64,78 | 00:00:00 | | 2001-05-18 | 65,46 | 7.043.500 | 66,50 | 64,60 | 65,70 | 00:00:00 | | 2001-05-21 | 66,89 | 7.166.800 | 67,00 | 64,52 | 65,75 | 00:00:00 | | 2001-05-22 | 66,24 | 7.187.300 | 67,55 | 65,30 | 67,40 | 00:00:00 | | 2001-05-23 | 64,11 | 8.825.200 | 67,35 | 64,05 | 65,65 | 00:00:00 | | 2001-05-24 | 67,14 | 6.929.900 | 67,20 | 63,73 | 64,47 | 00:00:00 | | 2001-05-25 | 65,87 | 4.175.500 | 66,90 | 65,25 | 66,85 | 00:00:00 | | 2001-05-29 | 67,30 | 6.635.200 | 67,38 | 65,35 | 66,10 | 00:00:00 | | 2001-05-30 | 65,82 | 8.832.000 | 67,60 | 65,35 | 66,40 | 00:00:00 | | 2001-05-31 | 66,38 | 6.845.300 | 67,05 | 65,42 | 65,65 | 00:00:00 | | 2001-06-01 | 68,58 | 6.206.600 | 68,59 | 66,54 | 66,67 | 00:00:00 | | 2001-06-04 | 69,89 | 7.780.800 | 70,00 | 68,13 | 68,55 | 00:00:00 | | 2001-06-05 | 70,02 | 8.517.100 | 70,60 | 69,50 | 69,66 | 00:00:00 | | 2001-06-06 | 68,20 | 5.876.300 | 69,85 | 67,90 | 69,63 | 00:00:00 | | 2001-06-07 | 68,82 | 6.026.000 | 70,00 | 67,65 | 68,13 | 00:00:00 | | 2001-06-08 | 67,45 | 3.227.200 | 69,00 | 67,20 | 69,00 | 00:00:00 | | 2001-06-11 | 66,75 | 5.330.300 | 68,25 | 65,50 | 68,10 | 00:00:00 | | 2001-06-12 | 66,92 | 12.739.700 | 67,49 | 62,90 | 64,31 | 00:00:00 | | 2001-06-13 | 67,75 | 9.385.500 | 69,00 | 66,52 | 66,76 | 00:00:00 | | 2001-06-14 | 66,95 | 8.200.000 | 68,00 | 66,30 | 67,10 | 00:00:00 | | 2001-06-15 | 67,06 | 9.937.200 | 67,50 | 65,55 | 66,45 | 00:00:00 | | 2001-06-18 | 66,98 | 5.031.700 | 68,05 | 66,38 | 66,70 | 00:00:00 | | 2001-06-19 | 66,97 | 6.065.500 | 68,00 | 66,70 | 67,49 | 00:00:00 | | 2001-06-20 | 67,44 | 8.111.200 | 69,01 | 66,72 | 66,72 | 00:00:00 | | 2001-06-21 | 67,30 | 9.611.200 | 68,25 | 66,01 | 67,10 | 00:00:00 | | 2001-06-22 | 65,14 | 6.981.200 | 67,12 | 65,11 | 67,01 | 00:00:00 | | 2001-06-25 | 64,25 | 8.807.500 | 65,32 | 62,51 | 65,32 | 00:00:00 | | 2001-06-26 | 63,17 | 7.052.400 | 65,48 | 62,75 | 63,40 | 00:00:00 | | 2001-06-27 | 63,11 | 6.584.300 | 64,38 | 62,50 | 63,05 | 00:00:00 | | 2001-06-28 | 62,67 | 8.166.500 | 65,11 | 62,50 | 63,30 | 00:00:00 | | 2001-06-29 | 60,68 | 9.949.400 | 63,07 | 59,50 | 61,14 | 00:00:00 | | 2001-07-02 | 61,67 | 5.750.000 | 62,10 | 61,06 | 61,70 | 00:00:00 | | 2001-07-03 | 60,72 | 4.007.300 | 61,80 | 60,62 | 61,55 | 00:00:00 | | 2001-07-05 | 58,22 | 9.511.100 | 60,58 | 58,13 | 60,54 | 00:00:00 | | 2001-07-06 | 57,16 | 8.260.100 | 58,59 | 56,15 | 58,05 | 00:00:00 | | 2001-07-09 | 58,72 | 8.205.700 | 59,98 | 57,64 | 57,75 | 00:00:00 | | 2001-07-10 | 57,53 | 8.767.900 | 59,77 | 57,20 | 59,52 | 00:00:00 | | 2001-07-11 | 57,01 | 10.528.000 | 58,34 | 56,35 | 57,41 | 00:00:00 | | 2001-07-12 | 55,10 | 12.540.700 | 57,29 | 54,42 | 57,28 | 00:00:00 | | 2001-07-13 | 55,64 | 11.377.300 | 57,18 | 54,75 | 55,08 | 00:00:00 | | 2001-07-16 | 54,01 | 9.560.300 | 56,25 | 53,46 | 56,00 | 00:00:00 | | 2001-07-17 | 55,06 | 8.687.100 | 55,89 | 54,65 | 54,65 | 00:00:00 | | 2001-07-18 | 60,05 | 14.959.500 | 60,75 | 55,75 | 55,91 | 00:00:00 | | 2001-07-19 | 59,49 | 8.810.200 | 60,00 | 57,89 | 59,33 | 00:00:00 | | 2001-07-20 | 60,71 | 7.221.700 | 60,78 | 59,25 | 59,65 | 00:00:00 | | 2001-07-23 | 58,59 | 7.570.100 | 61,75 | 58,50 | 61,21 | 00:00:00 | | 2001-07-24 | 57,77 | 7.780.300 | 58,60 | 56,23 | 58,35 | 00:00:00 | | 2001-07-25 | 59,18 | 6.355.300 | 59,50 | 56,85 | 57,62 | 00:00:00 | | 2001-07-26 | 57,72 | 7.947.200 | 59,18 | 56,15 | 58,54 | 00:00:00 | | 2001-07-27 | 60,82 | 10.271.400 | 61,99 | 60,51 | 60,91 | 00:00:00 | | 2001-07-30 | 60,47 | 4.040.700 | 61,67 | 60,10 | 61,10 | 00:00:00 | | 2001-07-31 | 62,71 | 8.530.300 | 63,40 | 61,25 | 61,25 | 00:00:00 | | 2001-08-01 | 62,09 | 5.068.500 | 63,11 | 61,77 | 63,10 | 00:00:00 | | 2001-08-02 | 62,24 | 5.351.300 | 63,35 | 61,10 | 62,60 | 00:00:00 | | 2001-08-03 | 61,91 | 3.860.500 | 63,25 | 61,09 | 62,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
