|
 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 | | 2002-07-24 | 37,09 | 26.174.100 | 39,55 | 34,21 | 34,70 | 00:00:00 | | 2002-07-25 | 41,94 | 43.226.100 | 42,35 | 40,29 | 40,61 | 00:00:00 | | 2002-07-26 | 43,38 | 17.267.000 | 43,38 | 40,77 | 41,79 | 00:00:00 | | 2002-07-29 | 44,02 | 20.937.900 | 44,25 | 42,50 | 43,80 | 00:00:00 | | 2002-07-30 | 45,49 | 25.061.100 | 46,65 | 43,36 | 43,41 | 00:00:00 | | 2002-07-31 | 45,64 | 33.644.300 | 46,50 | 42,95 | 42,98 | 00:00:00 | | 2002-08-01 | 43,40 | 15.863.800 | 45,86 | 43,30 | 45,79 | 00:00:00 | | 2002-08-02 | 43,51 | 15.541.900 | 44,61 | 42,61 | 43,61 | 00:00:00 | | 2002-08-05 | 42,22 | 15.115.000 | 44,08 | 41,98 | 43,20 | 00:00:00 | | 2002-08-06 | 44,23 | 16.463.400 | 44,59 | 42,65 | 42,92 | 00:00:00 | | 2002-08-07 | 45,72 | 15.199.700 | 45,85 | 44,13 | 45,09 | 00:00:00 | | 2002-08-08 | 48,03 | 19.341.000 | 48,04 | 45,36 | 45,56 | 00:00:00 | | 2002-08-09 | 47,73 | 12.285.100 | 48,55 | 46,82 | 47,20 | 00:00:00 | | 2002-08-12 | 47,98 | 9.703.200 | 48,23 | 46,70 | 47,01 | 00:00:00 | | 2002-08-13 | 45,64 | 14.460.400 | 47,92 | 45,48 | 47,49 | 00:00:00 | | 2002-08-14 | 47,52 | 16.515.500 | 47,86 | 45,00 | 45,60 | 00:00:00 | | 2002-08-15 | 47,80 | 13.443.200 | 48,65 | 46,67 | 47,42 | 00:00:00 | | 2002-08-16 | 47,53 | 11.124.800 | 48,22 | 46,78 | 47,49 | 00:00:00 | | 2002-08-19 | 46,42 | 11.523.200 | 47,54 | 46,40 | 47,35 | 00:00:00 | | 2002-08-20 | 46,67 | 11.630.000 | 47,36 | 45,82 | 46,02 | 00:00:00 | | 2002-08-21 | 47,70 | 10.914.800 | 47,95 | 46,60 | 47,20 | 00:00:00 | | 2002-08-22 | 48,54 | 11.725.700 | 48,92 | 47,01 | 47,64 | 00:00:00 | | 2002-08-23 | 47,27 | 10.946.800 | 48,90 | 47,11 | 48,32 | 00:00:00 | | 2002-08-26 | 46,84 | 11.323.300 | 47,60 | 45,43 | 47,54 | 00:00:00 | | 2002-08-27 | 45,21 | 11.010.500 | 47,18 | 45,20 | 47,00 | 00:00:00 | | 2002-08-28 | 45,18 | 12.285.600 | 46,11 | 45,01 | 45,50 | 00:00:00 | | 2002-08-29 | 45,38 | 11.252.000 | 46,38 | 44,69 | 45,04 | 00:00:00 | | 2002-08-30 | 45,03 | 9.749.600 | 46,55 | 45,00 | 45,42 | 00:00:00 | | 2002-09-03 | 42,94 | 14.686.300 | 45,02 | 42,92 | 44,94 | 00:00:00 | | 2002-09-04 | 44,12 | 13.059.600 | 44,71 | 42,83 | 43,30 | 00:00:00 | | 2002-09-05 | 43,20 | 12.383.500 | 44,23 | 43,19 | 43,60 | 00:00:00 | | 2002-09-06 | 44,75 | 10.521.000 | 45,55 | 44,11 | 44,11 | 00:00:00 | | 2002-09-09 | 44,95 | 12.226.300 | 45,84 | 43,82 | 44,40 | 00:00:00 | | 2002-09-10 | 46,05 | 11.923.200 | 46,31 | 44,90 | 45,09 | 00:00:00 | | 2002-09-11 | 45,65 | 8.406.800 | 47,09 | 45,63 | 46,31 | 00:00:00 | | 2002-09-12 | 45,08 | 8.862.100 | 45,80 | 44,90 | 45,54 | 00:00:00 | | 2002-09-13 | 45,67 | 11.085.900 | 46,02 | 44,50 | 44,82 | 00:00:00 | | 2002-09-16 | 45,29 | 7.573.500 | 45,74 | 44,70 | 45,37 | 00:00:00 | | 2002-09-17 | 45,17 | 10.401.000 | 46,43 | 44,98 | 45,90 | 00:00:00 | | 2002-09-18 | 45,48 | 13.498.500 | 45,81 | 43,86 | 44,71 | 00:00:00 | | 2002-09-19 | 42,01 | 26.645.700 | 44,96 | 41,92 | 44,60 | 00:00:00 | | 2002-09-20 | 41,72 | 23.438.200 | 42,44 | 40,55 | 42,30 | 00:00:00 | | 2002-09-23 | 40,01 | 16.663.500 | 41,58 | 39,12 | 41,32 | 00:00:00 | | 2002-09-24 | 42,07 | 21.868.900 | 42,80 | 39,24 | 39,33 | 00:00:00 | | 2002-09-25 | 44,06 | 17.233.500 | 44,35 | 41,98 | 42,84 | 00:00:00 | | 2002-09-26 | 43,66 | 14.060.600 | 44,64 | 42,85 | 44,36 | 00:00:00 | | 2002-09-27 | 42,00 | 19.147.800 | 44,75 | 41,67 | 43,33 | 00:00:00 | | 2002-09-30 | 41,70 | 22.208.100 | 42,94 | 40,77 | 41,46 | 00:00:00 | | 2002-10-01 | 44,56 | 20.965.700 | 44,95 | 41,98 | 42,11 | 00:00:00 | | 2002-10-02 | 44,75 | 19.279.900 | 45,98 | 44,40 | 44,40 | 00:00:00 | | 2002-10-03 | 45,75 | 14.957.700 | 46,43 | 44,51 | 44,52 | 00:00:00 | | 2002-10-04 | 43,66 | 18.705.900 | 46,07 | 43,58 | 45,95 | 00:00:00 | | 2002-10-07 | 44,70 | 18.261.100 | 45,41 | 43,16 | 43,30 | 00:00:00 | | 2002-10-08 | 45,79 | 22.168.900 | 46,34 | 45,01 | 45,06 | 00:00:00 | | 2002-10-09 | 45,62 | 17.751.400 | 46,39 | 45,25 | 45,34 | 00:00:00 | | 2002-10-10 | 48,24 | 22.415.500 | 48,28 | 45,40 | 45,55 | 00:00:00 | | 2002-10-11 | 48,09 | 20.324.400 | 49,28 | 47,55 | 48,75 | 00:00:00 | | 2002-10-14 | 49,19 | 14.298.400 | 49,47 | 48,10 | 48,23 | 00:00:00 | | 2002-10-15 | 50,48 | 20.376.400 | 50,50 | 49,36 | 49,99 | 00:00:00 | | 2002-10-16 | 50,38 | 15.647.200 | 51,51 | 49,83 | 49,86 | 00:00:00 | | 2002-10-17 | 50,15 | 17.367.800 | 52,00 | 49,35 | 51,39 | 00:00:00 | | 2002-10-18 | 50,48 | 14.499.200 | 50,97 | 49,55 | 50,05 | 00:00:00 | | 2002-10-21 | 50,38 | 13.647.800 | 50,68 | 49,49 | 50,15 | 00:00:00 | | 2002-10-22 | 49,80 | 13.002.800 | 50,53 | 49,36 | 49,85 | 00:00:00 | | 2002-10-23 | 50,00 | 18.507.800 | 50,16 | 48,70 | 49,95 | 00:00:00 | | 2002-10-24 | 48,68 | 24.036.200 | 50,52 | 48,65 | 50,50 | 00:00:00 | | 2002-10-25 | 49,79 | 12.688.800 | 50,09 | 48,82 | 48,82 | 00:00:00 | | 2002-10-28 | 49,07 | 12.207.600 | 50,37 | 48,82 | 50,09 | 00:00:00 | | 2002-10-29 | 48,86 | 13.536.100 | 49,75 | 47,85 | 49,20 | 00:00:00 | | 2002-10-30 | 48,04 | 12.699.200 | 49,71 | 47,80 | 48,82 | 00:00:00 | | 2002-10-31 | 46,56 | 37.069.100 | 48,28 | 45,45 | 48,25 | 00:00:00 | | 2002-11-01 | 46,60 | 18.579.600 | 47,00 | 45,83 | 46,70 | 00:00:00 | | 2002-11-04 | 48,36 | 15.854.900 | 48,97 | 47,31 | 47,40 | 00:00:00 | | 2002-11-05 | 50,08 | 14.858.900 | 50,36 | 47,94 | 48,09 | 00:00:00 | | 2002-11-06 | 46,21 | 37.586.600 | 47,50 | 45,15 | 47,33 | 00:00:00 | | 2002-11-07 | 45,34 | 15.492.300 | 46,91 | 44,93 | 45,41 | 00:00:00 | | 2002-11-08 | 44,14 | 14.634.300 | 45,74 | 43,90 | 45,62 | 00:00:00 | | 2002-11-11 | 44,20 | 12.935.600 | 45,53 | 44,16 | 44,99 | 00:00:00 | | 2002-11-12 | 45,52 | 14.661.900 | 45,79 | 44,50 | 44,52 | 00:00:00 | | 2002-11-13 | 44,95 | 15.890.700 | 46,20 | 44,43 | 45,02 | 00:00:00 | | 2002-11-14 | 47,20 | 12.641.700 | 47,25 | 45,21 | 45,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
