|
 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 | | 2001-12-03 | 65,48 | 6.707.400 | 66,78 | 65,01 | 65,89 | 00:00:00 | | 2001-12-04 | 66,66 | 11.001.000 | 67,65 | 66,05 | 67,07 | 00:00:00 | | 2001-12-05 | 67,74 | 8.872.200 | 67,99 | 66,40 | 67,03 | 00:00:00 | | 2001-12-06 | 68,49 | 8.656.000 | 69,00 | 67,23 | 67,75 | 00:00:00 | | 2001-12-07 | 66,80 | 7.410.000 | 68,41 | 66,27 | 68,20 | 00:00:00 | | 2001-12-10 | 64,87 | 8.547.000 | 67,60 | 64,86 | 66,63 | 00:00:00 | | 2001-12-11 | 64,30 | 9.259.000 | 65,88 | 63,88 | 65,45 | 00:00:00 | | 2001-12-12 | 64,39 | 10.275.600 | 64,84 | 62,76 | 64,56 | 00:00:00 | | 2001-12-13 | 60,19 | 23.186.000 | 64,72 | 60,18 | 64,09 | 00:00:00 | | 2001-12-14 | 56,03 | 54.037.500 | 57,90 | 55,85 | 57,40 | 00:00:00 | | 2001-12-17 | 59,49 | 43.405.800 | 59,89 | 55,21 | 55,25 | 00:00:00 | | 2001-12-18 | 58,39 | 23.899.200 | 58,85 | 57,14 | 58,41 | 00:00:00 | | 2001-12-19 | 58,33 | 13.772.000 | 58,80 | 57,30 | 57,60 | 00:00:00 | | 2001-12-20 | 57,80 | 8.129.600 | 58,53 | 57,75 | 58,10 | 00:00:00 | | 2001-12-21 | 57,97 | 16.269.500 | 58,97 | 56,92 | 57,95 | 00:00:00 | | 2001-12-24 | 57,02 | 6.296.300 | 57,95 | 57,00 | 57,75 | 00:00:00 | | 2001-12-26 | 58,29 | 6.461.100 | 58,80 | 57,05 | 57,43 | 00:00:00 | | 2001-12-27 | 58,40 | 6.585.200 | 58,91 | 58,09 | 58,31 | 00:00:00 | | 2001-12-28 | 59,06 | 8.493.600 | 59,73 | 58,55 | 58,60 | 00:00:00 | | 2001-12-31 | 56,44 | 10.040.400 | 58,61 | 56,29 | 58,60 | 00:00:00 | | 2002-01-02 | 56,40 | 10.571.300 | 56,94 | 55,10 | 56,90 | 00:00:00 | | 2002-01-03 | 54,34 | 19.074.400 | 56,82 | 53,75 | 56,55 | 00:00:00 | | 2002-01-04 | 55,62 | 18.595.900 | 56,24 | 53,28 | 54,91 | 00:00:00 | | 2002-01-07 | 55,69 | 13.657.300 | 57,24 | 55,68 | 57,24 | 00:00:00 | | 2002-01-08 | 56,54 | 9.275.800 | 56,65 | 55,03 | 56,51 | 00:00:00 | | 2002-01-09 | 55,77 | 12.493.000 | 57,70 | 55,76 | 57,32 | 00:00:00 | | 2002-01-10 | 56,49 | 8.100.500 | 56,94 | 55,36 | 55,90 | 00:00:00 | | 2002-01-11 | 57,10 | 9.662.200 | 57,74 | 56,58 | 56,80 | 00:00:00 | | 2002-01-14 | 55,50 | 8.124.100 | 57,35 | 55,50 | 57,13 | 00:00:00 | | 2002-01-15 | 56,26 | 7.696.000 | 56,49 | 55,41 | 55,95 | 00:00:00 | | 2002-01-16 | 55,69 | 10.046.500 | 57,40 | 55,59 | 56,50 | 00:00:00 | | 2002-01-17 | 55,80 | 11.104.000 | 56,39 | 54,50 | 56,35 | 00:00:00 | | 2002-01-18 | 54,33 | 13.029.700 | 56,13 | 53,74 | 54,96 | 00:00:00 | | 2002-01-22 | 56,06 | 12.419.600 | 56,24 | 54,13 | 55,31 | 00:00:00 | | 2002-01-23 | 58,46 | 16.704.600 | 58,85 | 56,44 | 57,26 | 00:00:00 | | 2002-01-24 | 57,21 | 15.523.900 | 58,00 | 56,80 | 57,10 | 00:00:00 | | 2002-01-25 | 57,06 | 7.856.300 | 58,25 | 56,65 | 57,00 | 00:00:00 | | 2002-01-28 | 56,30 | 7.728.400 | 57,40 | 56,00 | 57,39 | 00:00:00 | | 2002-01-29 | 54,50 | 11.779.500 | 57,15 | 54,00 | 56,31 | 00:00:00 | | 2002-01-30 | 55,04 | 13.339.900 | 55,09 | 53,35 | 54,50 | 00:00:00 | | 2002-01-31 | 55,50 | 10.058.400 | 55,74 | 54,35 | 55,25 | 00:00:00 | | 2002-02-01 | 57,88 | 17.901.100 | 58,08 | 56,94 | 57,60 | 00:00:00 | | 2002-02-04 | 56,37 | 9.394.900 | 57,66 | 56,01 | 57,51 | 00:00:00 | | 2002-02-05 | 56,68 | 13.967.500 | 58,23 | 56,14 | 56,79 | 00:00:00 | | 2002-02-06 | 56,44 | 11.302.200 | 57,35 | 56,00 | 56,96 | 00:00:00 | | 2002-02-07 | 56,01 | 9.009.800 | 57,62 | 55,80 | 56,65 | 00:00:00 | | 2002-02-08 | 57,90 | 10.209.600 | 57,90 | 56,00 | 56,17 | 00:00:00 | | 2002-02-11 | 57,64 | 8.532.200 | 58,19 | 57,40 | 57,58 | 00:00:00 | | 2002-02-12 | 59,00 | 11.649.900 | 59,25 | 57,05 | 57,20 | 00:00:00 | | 2002-02-13 | 58,92 | 7.756.800 | 59,55 | 58,55 | 59,06 | 00:00:00 | | 2002-02-14 | 58,00 | 8.977.000 | 59,80 | 57,47 | 58,73 | 00:00:00 | | 2002-02-15 | 58,19 | 11.526.800 | 58,80 | 56,80 | 57,91 | 00:00:00 | | 2002-02-19 | 56,90 | 7.038.500 | 57,95 | 56,65 | 57,80 | 00:00:00 | | 2002-02-20 | 58,95 | 9.055.500 | 58,96 | 57,10 | 57,68 | 00:00:00 | | 2002-02-21 | 57,59 | 13.086.400 | 59,95 | 57,53 | 58,44 | 00:00:00 | | 2002-02-22 | 57,55 | 22.726.500 | 57,75 | 56,20 | 56,78 | 00:00:00 | | 2002-02-25 | 58,97 | 10.041.800 | 59,00 | 57,37 | 57,56 | 00:00:00 | | 2002-02-26 | 58,62 | 7.985.200 | 59,25 | 57,92 | 58,99 | 00:00:00 | | 2002-02-27 | 57,87 | 10.489.900 | 59,45 | 57,50 | 59,19 | 00:00:00 | | 2002-02-28 | 57,98 | 9.439.600 | 59,03 | 57,88 | 58,17 | 00:00:00 | | 2002-03-01 | 58,53 | 9.436.000 | 58,70 | 57,01 | 58,17 | 00:00:00 | | 2002-03-04 | 59,88 | 13.094.400 | 59,90 | 58,89 | 59,00 | 00:00:00 | | 2002-03-05 | 58,94 | 8.645.400 | 60,25 | 58,52 | 59,44 | 00:00:00 | | 2002-03-06 | 60,59 | 12.320.100 | 60,61 | 58,90 | 59,19 | 00:00:00 | | 2002-03-07 | 59,80 | 9.259.100 | 60,59 | 59,21 | 59,97 | 00:00:00 | | 2002-03-08 | 59,72 | 8.827.700 | 60,25 | 58,73 | 60,24 | 00:00:00 | | 2002-03-11 | 59,40 | 8.292.600 | 59,87 | 58,91 | 59,42 | 00:00:00 | | 2002-03-12 | 59,59 | 5.797.400 | 59,70 | 58,50 | 58,92 | 00:00:00 | | 2002-03-13 | 59,86 | 8.094.000 | 60,49 | 59,07 | 60,09 | 00:00:00 | | 2002-03-14 | 60,25 | 8.174.100 | 60,98 | 59,74 | 59,75 | 00:00:00 | | 2002-03-15 | 61,41 | 9.986.400 | 61,47 | 60,00 | 60,11 | 00:00:00 | | 2002-03-18 | 62,48 | 10.299.700 | 62,62 | 61,60 | 61,79 | 00:00:00 | | 2002-03-19 | 62,31 | 7.892.200 | 62,94 | 61,86 | 62,55 | 00:00:00 | | 2002-03-20 | 61,06 | 8.202.700 | 62,25 | 61,06 | 61,99 | 00:00:00 | | 2002-03-21 | 62,24 | 8.088.300 | 62,25 | 60,60 | 61,08 | 00:00:00 | | 2002-03-22 | 61,80 | 8.647.600 | 62,48 | 61,29 | 61,81 | 00:00:00 | | 2002-03-25 | 60,38 | 8.289.900 | 61,98 | 60,35 | 61,95 | 00:00:00 | | 2002-03-26 | 60,63 | 8.174.300 | 60,98 | 60,05 | 60,23 | 00:00:00 | | 2002-03-27 | 60,85 | 7.905.300 | 61,39 | 60,11 | 60,30 | 00:00:00 | | 2002-03-28 | 59,68 | 8.894.500 | 60,95 | 59,57 | 60,87 | 00:00:00 | | 2002-04-01 | 61,39 | 8.119.700 | 61,48 | 59,35 | 59,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
