|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 61,91 | 3.860.500 | 63,25 | 61,09 | 62,19 | 00:00:00 | | 2001-08-06 | 62,36 | 3.165.100 | 63,00 | 61,89 | 61,92 | 00:00:00 | | 2001-08-07 | 62,65 | 4.233.500 | 63,74 | 62,23 | 62,49 | 00:00:00 | | 2001-08-08 | 60,89 | 5.348.500 | 63,68 | 60,51 | 62,75 | 00:00:00 | | 2001-08-09 | 61,00 | 6.964.200 | 61,09 | 59,15 | 60,99 | 00:00:00 | | 2001-08-10 | 61,10 | 4.917.000 | 61,90 | 60,21 | 61,19 | 00:00:00 | | 2001-08-13 | 62,95 | 4.140.000 | 62,98 | 60,80 | 60,99 | 00:00:00 | | 2001-08-14 | 61,92 | 5.291.800 | 63,85 | 61,75 | 63,07 | 00:00:00 | | 2001-08-15 | 60,09 | 7.657.700 | 62,71 | 59,85 | 62,19 | 00:00:00 | | 2001-08-16 | 61,00 | 10.757.700 | 61,69 | 58,30 | 60,09 | 00:00:00 | | 2001-08-17 | 59,95 | 5.895.500 | 61,65 | 59,81 | 60,15 | 00:00:00 | | 2001-08-20 | 59,93 | 4.523.000 | 60,75 | 59,35 | 60,08 | 00:00:00 | | 2001-08-21 | 58,41 | 5.961.900 | 60,49 | 58,36 | 59,79 | 00:00:00 | | 2001-08-22 | 60,88 | 6.987.800 | 60,94 | 58,60 | 59,15 | 00:00:00 | | 2001-08-23 | 62,92 | 11.075.100 | 63,88 | 60,25 | 60,62 | 00:00:00 | | 2001-08-24 | 64,93 | 11.090.200 | 65,12 | 63,23 | 63,56 | 00:00:00 | | 2001-08-27 | 64,48 | 4.687.900 | 65,60 | 64,30 | 64,40 | 00:00:00 | | 2001-08-28 | 63,00 | 4.702.400 | 64,90 | 62,88 | 64,72 | 00:00:00 | | 2001-08-29 | 62,60 | 6.830.200 | 63,59 | 61,20 | 63,01 | 00:00:00 | | 2001-08-30 | 64,57 | 12.226.100 | 65,25 | 62,58 | 62,59 | 00:00:00 | | 2001-08-31 | 64,30 | 6.568.700 | 64,56 | 63,51 | 64,29 | 00:00:00 | | 2001-09-04 | 64,14 | 7.482.600 | 65,80 | 63,40 | 63,80 | 00:00:00 | | 2001-09-05 | 65,20 | 7.710.400 | 65,50 | 62,20 | 64,25 | 00:00:00 | | 2001-09-06 | 65,66 | 11.745.800 | 66,25 | 64,50 | 65,28 | 00:00:00 | | 2001-09-07 | 63,90 | 7.128.200 | 65,48 | 63,40 | 64,95 | 00:00:00 | | 2001-09-10 | 64,13 | 6.669.100 | 65,06 | 62,55 | 62,85 | 00:00:00 | | 2001-09-17 | 60,85 | 12.327.500 | 62,50 | 59,75 | 61,03 | 00:00:00 | | 2001-09-18 | 59,38 | 20.132.400 | 62,44 | 59,35 | 62,10 | 00:00:00 | | 2001-09-19 | 57,95 | 19.047.800 | 60,39 | 55,63 | 59,69 | 00:00:00 | | 2001-09-20 | 59,00 | 14.835.300 | 60,08 | 56,35 | 56,50 | 00:00:00 | | 2001-09-21 | 56,02 | 18.567.400 | 57,60 | 55,50 | 55,90 | 00:00:00 | | 2001-09-24 | 55,26 | 9.945.400 | 57,75 | 54,81 | 57,00 | 00:00:00 | | 2001-09-25 | 56,50 | 9.949.000 | 57,15 | 55,13 | 55,87 | 00:00:00 | | 2001-09-26 | 57,29 | 11.321.200 | 58,09 | 56,84 | 57,40 | 00:00:00 | | 2001-09-27 | 59,45 | 9.029.800 | 60,20 | 57,19 | 57,40 | 00:00:00 | | 2001-09-28 | 58,77 | 10.021.500 | 60,99 | 58,73 | 60,09 | 00:00:00 | | 2001-10-01 | 58,51 | 10.077.200 | 59,25 | 57,40 | 58,74 | 00:00:00 | | 2001-10-02 | 59,22 | 7.526.400 | 59,30 | 58,14 | 58,75 | 00:00:00 | | 2001-10-03 | 59,84 | 9.389.500 | 60,10 | 58,11 | 58,50 | 00:00:00 | | 2001-10-04 | 57,45 | 9.460.400 | 60,00 | 57,21 | 59,99 | 00:00:00 | | 2001-10-05 | 58,74 | 6.892.300 | 59,00 | 56,84 | 57,61 | 00:00:00 | | 2001-10-08 | 57,72 | 4.980.300 | 59,05 | 56,87 | 58,11 | 00:00:00 | | 2001-10-09 | 57,42 | 5.860.300 | 58,02 | 56,76 | 57,93 | 00:00:00 | | 2001-10-10 | 58,98 | 6.330.600 | 59,98 | 57,22 | 57,45 | 00:00:00 | | 2001-10-11 | 61,65 | 9.529.200 | 61,69 | 59,53 | 59,53 | 00:00:00 | | 2001-10-12 | 61,61 | 9.712.000 | 61,80 | 59,51 | 60,95 | 00:00:00 | | 2001-10-15 | 62,21 | 6.318.500 | 62,29 | 60,50 | 60,84 | 00:00:00 | | 2001-10-16 | 61,55 | 6.665.900 | 63,18 | 61,17 | 62,16 | 00:00:00 | | 2001-10-17 | 59,01 | 8.753.000 | 62,03 | 58,96 | 61,95 | 00:00:00 | | 2001-10-18 | 59,10 | 7.034.400 | 60,14 | 58,45 | 58,99 | 00:00:00 | | 2001-10-19 | 59,92 | 6.475.700 | 60,10 | 58,40 | 58,88 | 00:00:00 | | 2001-10-22 | 59,84 | 7.269.100 | 60,51 | 59,00 | 59,48 | 00:00:00 | | 2001-10-23 | 59,05 | 7.243.400 | 60,73 | 58,91 | 60,26 | 00:00:00 | | 2001-10-24 | 57,08 | 15.780.900 | 59,50 | 55,93 | 59,50 | 00:00:00 | | 2001-10-25 | 58,25 | 14.989.800 | 58,48 | 56,26 | 56,78 | 00:00:00 | | 2001-10-26 | 59,45 | 17.978.900 | 60,60 | 58,53 | 58,94 | 00:00:00 | | 2001-10-29 | 57,13 | 6.805.000 | 59,56 | 57,00 | 59,40 | 00:00:00 | | 2001-10-30 | 56,88 | 8.777.100 | 57,50 | 55,15 | 57,01 | 00:00:00 | | 2001-10-31 | 56,82 | 8.416.900 | 58,55 | 56,71 | 57,31 | 00:00:00 | | 2001-11-01 | 58,00 | 7.081.200 | 58,72 | 56,90 | 57,39 | 00:00:00 | | 2001-11-02 | 57,64 | 5.232.800 | 58,50 | 57,20 | 57,60 | 00:00:00 | | 2001-11-05 | 58,54 | 5.033.000 | 58,99 | 57,94 | 58,24 | 00:00:00 | | 2001-11-06 | 59,26 | 6.476.600 | 59,77 | 57,56 | 58,31 | 00:00:00 | | 2001-11-07 | 59,94 | 8.091.500 | 60,49 | 59,43 | 59,52 | 00:00:00 | | 2001-11-08 | 57,58 | 9.758.800 | 60,66 | 57,57 | 60,20 | 00:00:00 | | 2001-11-09 | 56,89 | 8.526.000 | 58,15 | 56,18 | 57,70 | 00:00:00 | | 2001-11-12 | 56,27 | 7.183.500 | 57,41 | 55,26 | 56,94 | 00:00:00 | | 2001-11-13 | 57,99 | 5.927.300 | 58,34 | 57,50 | 57,79 | 00:00:00 | | 2001-11-14 | 57,33 | 9.786.900 | 59,05 | 57,08 | 58,98 | 00:00:00 | | 2001-11-15 | 57,04 | 8.145.400 | 58,05 | 56,50 | 57,33 | 00:00:00 | | 2001-11-16 | 56,52 | 6.327.100 | 57,12 | 56,18 | 57,11 | 00:00:00 | | 2001-11-19 | 58,35 | 8.095.200 | 58,36 | 56,84 | 56,95 | 00:00:00 | | 2001-11-20 | 57,91 | 10.883.200 | 59,29 | 57,69 | 58,30 | 00:00:00 | | 2001-11-21 | 61,98 | 21.729.200 | 62,26 | 60,67 | 61,35 | 00:00:00 | | 2001-11-23 | 64,42 | 13.169.800 | 64,75 | 62,32 | 62,52 | 00:00:00 | | 2001-11-26 | 67,39 | 17.849.000 | 67,42 | 64,00 | 64,32 | 00:00:00 | | 2001-11-27 | 65,85 | 13.406.000 | 67,09 | 65,06 | 66,41 | 00:00:00 | | 2001-11-28 | 64,52 | 7.623.600 | 65,87 | 64,12 | 65,20 | 00:00:00 | | 2001-11-29 | 65,79 | 6.988.300 | 65,88 | 63,93 | 64,72 | 00:00:00 | | 2001-11-30 | 66,43 | 7.705.600 | 66,95 | 65,10 | 65,65 | 00:00:00 | | 2001-12-03 | 65,48 | 6.707.400 | 66,78 | 65,01 | 65,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
