|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 61,39 | 8.119.700 | 61,48 | 59,35 | 59,43 | 00:00:00 | | 2002-04-02 | 59,75 | 7.025.300 | 61,43 | 59,75 | 61,00 | 00:00:00 | | 2002-04-03 | 59,94 | 8.161.300 | 60,56 | 59,20 | 60,09 | 00:00:00 | | 2002-04-04 | 58,97 | 9.938.200 | 60,42 | 58,88 | 59,81 | 00:00:00 | | 2002-04-05 | 58,22 | 9.154.800 | 59,74 | 58,09 | 59,25 | 00:00:00 | | 2002-04-08 | 58,99 | 11.398.300 | 59,05 | 57,23 | 57,61 | 00:00:00 | | 2002-04-09 | 56,36 | 16.797.900 | 59,03 | 55,92 | 59,00 | 00:00:00 | | 2002-04-10 | 58,64 | 11.552.200 | 58,70 | 57,25 | 57,35 | 00:00:00 | | 2002-04-11 | 57,17 | 9.936.900 | 59,39 | 57,09 | 58,44 | 00:00:00 | | 2002-04-12 | 57,21 | 5.869.600 | 57,78 | 56,80 | 57,52 | 00:00:00 | | 2002-04-15 | 56,85 | 8.152.300 | 57,96 | 56,15 | 57,49 | 00:00:00 | | 2002-04-16 | 57,75 | 6.495.400 | 57,84 | 56,67 | 57,14 | 00:00:00 | | 2002-04-17 | 56,44 | 7.538.700 | 58,10 | 56,05 | 57,84 | 00:00:00 | | 2002-04-18 | 57,52 | 7.899.400 | 57,65 | 56,15 | 56,26 | 00:00:00 | | 2002-04-19 | 56,82 | 7.775.700 | 58,29 | 56,55 | 58,20 | 00:00:00 | | 2002-04-22 | 56,02 | 7.713.500 | 56,65 | 55,50 | 56,51 | 00:00:00 | | 2002-04-23 | 54,75 | 13.368.100 | 55,97 | 54,60 | 55,04 | 00:00:00 | | 2002-04-24 | 56,11 | 10.958.400 | 56,78 | 55,31 | 55,46 | 00:00:00 | | 2002-04-25 | 55,20 | 11.815.700 | 57,05 | 55,11 | 56,00 | 00:00:00 | | 2002-04-26 | 53,84 | 16.767.600 | 56,75 | 53,32 | 56,28 | 00:00:00 | | 2002-04-29 | 51,88 | 18.827.500 | 53,85 | 51,50 | 53,85 | 00:00:00 | | 2002-04-30 | 52,88 | 13.489.100 | 53,35 | 50,95 | 51,67 | 00:00:00 | | 2002-05-01 | 51,52 | 12.053.400 | 52,91 | 51,21 | 52,82 | 00:00:00 | | 2002-05-02 | 50,32 | 12.280.500 | 52,10 | 50,27 | 51,33 | 00:00:00 | | 2002-05-03 | 48,80 | 20.110.100 | 50,35 | 47,77 | 50,30 | 00:00:00 | | 2002-05-06 | 46,81 | 14.849.400 | 49,15 | 46,45 | 48,66 | 00:00:00 | | 2002-05-07 | 46,54 | 17.532.300 | 47,73 | 45,81 | 46,49 | 00:00:00 | | 2002-05-08 | 49,15 | 13.995.000 | 49,71 | 47,20 | 47,40 | 00:00:00 | | 2002-05-09 | 47,59 | 11.485.800 | 49,54 | 47,58 | 48,95 | 00:00:00 | | 2002-05-10 | 45,66 | 15.364.700 | 47,93 | 45,43 | 47,90 | 00:00:00 | | 2002-05-13 | 47,96 | 12.388.000 | 48,03 | 45,45 | 45,97 | 00:00:00 | | 2002-05-14 | 51,79 | 20.239.900 | 51,81 | 49,63 | 49,71 | 00:00:00 | | 2002-05-15 | 51,35 | 12.607.400 | 52,55 | 50,64 | 51,04 | 00:00:00 | | 2002-05-16 | 50,35 | 10.088.600 | 51,10 | 49,40 | 51,08 | 00:00:00 | | 2002-05-17 | 50,69 | 12.138.000 | 51,40 | 49,08 | 50,71 | 00:00:00 | | 2002-05-20 | 49,79 | 10.468.900 | 50,72 | 49,40 | 50,02 | 00:00:00 | | 2002-05-21 | 48,65 | 10.477.300 | 50,56 | 48,42 | 50,00 | 00:00:00 | | 2002-05-22 | 49,43 | 10.293.600 | 49,74 | 47,85 | 47,85 | 00:00:00 | | 2002-05-23 | 52,70 | 13.168.800 | 52,99 | 49,22 | 49,95 | 00:00:00 | | 2002-05-24 | 50,71 | 10.605.500 | 52,89 | 50,66 | 52,05 | 00:00:00 | | 2002-05-28 | 51,61 | 8.678.900 | 51,98 | 49,90 | 50,95 | 00:00:00 | | 2002-05-29 | 50,62 | 8.873.800 | 52,30 | 50,62 | 51,30 | 00:00:00 | | 2002-05-30 | 50,12 | 8.980.600 | 50,62 | 49,56 | 50,40 | 00:00:00 | | 2002-05-31 | 47,63 | 14.617.200 | 50,50 | 47,54 | 50,45 | 00:00:00 | | 2002-06-03 | 45,19 | 11.719.300 | 48,28 | 45,14 | 47,47 | 00:00:00 | | 2002-06-04 | 44,40 | 21.143.800 | 45,45 | 43,30 | 45,27 | 00:00:00 | | 2002-06-05 | 45,51 | 14.209.300 | 45,86 | 44,13 | 44,52 | 00:00:00 | | 2002-06-06 | 42,79 | 11.967.600 | 45,21 | 42,76 | 45,08 | 00:00:00 | | 2002-06-07 | 41,25 | 19.903.400 | 41,62 | 40,50 | 40,67 | 00:00:00 | | 2002-06-10 | 41,81 | 11.662.600 | 42,35 | 41,20 | 41,50 | 00:00:00 | | 2002-06-11 | 38,75 | 24.301.900 | 42,25 | 38,20 | 42,10 | 00:00:00 | | 2002-06-12 | 38,17 | 25.015.900 | 39,16 | 36,73 | 38,66 | 00:00:00 | | 2002-06-13 | 37,80 | 18.824.900 | 38,95 | 37,44 | 38,95 | 00:00:00 | | 2002-06-14 | 40,18 | 23.638.700 | 40,64 | 36,81 | 36,90 | 00:00:00 | | 2002-06-17 | 42,70 | 28.478.700 | 42,99 | 41,30 | 41,69 | 00:00:00 | | 2002-06-18 | 43,25 | 23.339.900 | 44,20 | 41,83 | 42,11 | 00:00:00 | | 2002-06-19 | 43,03 | 15.854.900 | 44,13 | 42,62 | 43,23 | 00:00:00 | | 2002-06-20 | 41,32 | 19.211.000 | 42,84 | 40,76 | 42,41 | 00:00:00 | | 2002-06-21 | 40,45 | 18.579.900 | 42,01 | 40,18 | 40,75 | 00:00:00 | | 2002-06-24 | 41,78 | 19.148.700 | 42,99 | 39,88 | 40,17 | 00:00:00 | | 2002-06-25 | 40,66 | 15.075.400 | 42,50 | 40,25 | 42,15 | 00:00:00 | | 2002-06-26 | 40,81 | 19.021.000 | 41,49 | 39,00 | 39,08 | 00:00:00 | | 2002-06-27 | 41,49 | 14.872.900 | 41,85 | 40,48 | 41,50 | 00:00:00 | | 2002-06-28 | 41,88 | 13.014.300 | 43,00 | 41,26 | 41,57 | 00:00:00 | | 2002-07-01 | 38,36 | 16.032.300 | 41,57 | 38,34 | 41,45 | 00:00:00 | | 2002-07-02 | 36,95 | 17.464.400 | 38,50 | 36,64 | 38,43 | 00:00:00 | | 2002-07-03 | 35,83 | 19.835.500 | 36,75 | 34,39 | 36,58 | 00:00:00 | | 2002-07-05 | 38,07 | 6.473.100 | 38,18 | 36,48 | 36,56 | 00:00:00 | | 2002-07-08 | 36,21 | 12.180.600 | 38,07 | 36,17 | 38,00 | 00:00:00 | | 2002-07-09 | 34,93 | 12.951.300 | 36,96 | 34,55 | 36,47 | 00:00:00 | | 2002-07-10 | 32,53 | 18.911.800 | 35,12 | 32,49 | 35,05 | 00:00:00 | | 2002-07-11 | 34,41 | 20.980.500 | 34,59 | 32,25 | 32,46 | 00:00:00 | | 2002-07-12 | 34,30 | 16.552.100 | 35,48 | 33,33 | 34,92 | 00:00:00 | | 2002-07-15 | 31,07 | 26.714.600 | 33,76 | 30,57 | 33,76 | 00:00:00 | | 2002-07-16 | 32,87 | 37.426.600 | 34,63 | 31,18 | 31,21 | 00:00:00 | | 2002-07-17 | 37,10 | 29.001.900 | 37,12 | 34,87 | 34,94 | 00:00:00 | | 2002-07-18 | 34,28 | 21.493.800 | 36,74 | 33,90 | 36,69 | 00:00:00 | | 2002-07-19 | 35,46 | 27.505.200 | 35,82 | 33,40 | 34,05 | 00:00:00 | | 2002-07-22 | 35,28 | 24.249.200 | 36,90 | 35,27 | 35,83 | 00:00:00 | | 2002-07-23 | 35,60 | 27.637.600 | 36,10 | 34,79 | 35,38 | 00:00:00 | | 2002-07-24 | 37,09 | 26.174.100 | 39,55 | 34,21 | 34,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
