|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 62,94 | 22.914.900 | 70,00 | 62,88 | 70,00 | 00:00:00 | | 2000-01-04 | 58,13 | 15.052.600 | 64,12 | 57,69 | 62,00 | 00:00:00 | | 2000-01-05 | 60,13 | 15.071.400 | 60,69 | 58,25 | 59,19 | 00:00:00 | | 2000-01-06 | 61,13 | 11.118.400 | 61,94 | 60,25 | 60,75 | 00:00:00 | | 2000-01-07 | 68,00 | 15.953.900 | 68,50 | 62,63 | 62,75 | 00:00:00 | | 2000-01-10 | 72,12 | 10.555.300 | 72,69 | 69,50 | 69,50 | 00:00:00 | | 2000-01-11 | 66,44 | 14.103.100 | 72,37 | 64,12 | 72,06 | 00:00:00 | | 2000-01-12 | 63,56 | 11.576.800 | 67,75 | 62,56 | 67,62 | 00:00:00 | | 2000-01-13 | 66,81 | 10.552.600 | 67,75 | 63,81 | 64,75 | 00:00:00 | | 2000-01-14 | 68,31 | 8.971.200 | 70,00 | 67,37 | 68,87 | 00:00:00 | | 2000-01-18 | 69,06 | 8.658.100 | 70,12 | 68,25 | 70,00 | 00:00:00 | | 2000-01-19 | 72,00 | 12.070.900 | 72,94 | 69,87 | 70,00 | 00:00:00 | | 2000-01-20 | 71,81 | 9.460.900 | 74,50 | 69,62 | 74,37 | 00:00:00 | | 2000-01-21 | 74,69 | 8.154.300 | 75,00 | 72,00 | 73,37 | 00:00:00 | | 2000-01-24 | 69,25 | 9.853.500 | 76,50 | 69,12 | 75,87 | 00:00:00 | | 2000-01-25 | 69,37 | 11.251.900 | 70,81 | 66,00 | 70,75 | 00:00:00 | | 2000-01-26 | 64,12 | 16.000.800 | 68,87 | 64,06 | 67,87 | 00:00:00 | | 2000-01-27 | 61,38 | 14.797.000 | 65,06 | 59,13 | 65,00 | 00:00:00 | | 2000-01-28 | 59,69 | 10.899.900 | 61,44 | 59,38 | 61,44 | 00:00:00 | | 2000-01-31 | 63,69 | 12.619.500 | 63,88 | 59,88 | 61,00 | 00:00:00 | | 2000-02-01 | 65,31 | 9.902.700 | 66,00 | 62,75 | 64,75 | 00:00:00 | | 2000-02-02 | 63,69 | 9.976.900 | 65,12 | 61,88 | 65,12 | 00:00:00 | | 2000-02-03 | 64,00 | 7.613.000 | 65,00 | 62,38 | 64,75 | 00:00:00 | | 2000-02-04 | 64,62 | 8.069.600 | 66,50 | 64,12 | 64,75 | 00:00:00 | | 2000-02-07 | 69,19 | 9.190.200 | 69,56 | 65,12 | 66,50 | 00:00:00 | | 2000-02-08 | 70,50 | 11.108.300 | 72,19 | 69,19 | 70,37 | 00:00:00 | | 2000-02-09 | 66,81 | 7.774.100 | 71,50 | 66,62 | 71,25 | 00:00:00 | | 2000-02-10 | 65,19 | 8.880.100 | 67,50 | 64,50 | 67,37 | 00:00:00 | | 2000-02-11 | 62,63 | 8.105.000 | 66,31 | 61,94 | 65,31 | 00:00:00 | | 2000-02-14 | 65,06 | 8.794.600 | 65,87 | 61,50 | 63,56 | 00:00:00 | | 2000-02-15 | 65,06 | 8.358.400 | 65,75 | 64,19 | 65,25 | 00:00:00 | | 2000-02-16 | 69,87 | 11.654.800 | 70,00 | 64,75 | 65,12 | 00:00:00 | | 2000-02-17 | 72,75 | 14.842.800 | 74,00 | 69,94 | 70,19 | 00:00:00 | | 2000-02-18 | 71,31 | 14.959.700 | 75,00 | 69,94 | 74,50 | 00:00:00 | | 2000-02-22 | 67,50 | 8.657.100 | 71,94 | 66,37 | 71,69 | 00:00:00 | | 2000-02-23 | 71,44 | 9.098.600 | 72,12 | 67,12 | 68,69 | 00:00:00 | | 2000-02-24 | 72,56 | 9.630.100 | 73,19 | 68,45 | 72,12 | 00:00:00 | | 2000-02-25 | 73,56 | 8.556.500 | 74,00 | 70,12 | 73,00 | 00:00:00 | | 2000-02-28 | 68,44 | 13.264.800 | 72,87 | 66,50 | 72,87 | 00:00:00 | | 2000-02-29 | 68,19 | 8.593.500 | 70,50 | 67,12 | 70,25 | 00:00:00 | | 2000-03-01 | 65,06 | 10.212.300 | 67,25 | 64,81 | 67,00 | 00:00:00 | | 2000-03-02 | 65,31 | 12.075.000 | 67,87 | 63,00 | 65,31 | 00:00:00 | | 2000-03-03 | 66,31 | 10.481.000 | 67,87 | 65,00 | 66,87 | 00:00:00 | | 2000-03-06 | 64,56 | 12.645.900 | 66,87 | 63,31 | 66,87 | 00:00:00 | | 2000-03-07 | 61,00 | 12.739.800 | 65,50 | 60,50 | 65,44 | 00:00:00 | | 2000-03-08 | 61,38 | 15.595.000 | 63,38 | 60,69 | 63,00 | 00:00:00 | | 2000-03-09 | 59,00 | 10.935.000 | 61,69 | 58,88 | 61,56 | 00:00:00 | | 2000-03-10 | 59,56 | 16.043.800 | 63,38 | 58,75 | 60,00 | 00:00:00 | | 2000-03-13 | 58,00 | 10.081.100 | 60,25 | 58,00 | 58,19 | 00:00:00 | | 2000-03-14 | 52,25 | 27.589.100 | 60,00 | 51,06 | 59,88 | 00:00:00 | | 2000-03-15 | 58,50 | 33.529.500 | 59,38 | 56,00 | 57,19 | 00:00:00 | | 2000-03-16 | 64,75 | 18.216.200 | 65,50 | 61,13 | 62,50 | 00:00:00 | | 2000-03-17 | 63,13 | 12.260.600 | 65,19 | 62,19 | 64,25 | 00:00:00 | | 2000-03-20 | 58,00 | 20.278.200 | 62,38 | 56,94 | 62,25 | 00:00:00 | | 2000-03-21 | 61,13 | 16.598.600 | 61,50 | 55,13 | 58,13 | 00:00:00 | | 2000-03-22 | 61,75 | 11.226.000 | 63,13 | 60,00 | 61,69 | 00:00:00 | | 2000-03-23 | 57,69 | 20.064.100 | 58,50 | 56,81 | 58,13 | 00:00:00 | | 2000-03-24 | 54,56 | 21.633.800 | 58,42 | 52,75 | 58,25 | 00:00:00 | | 2000-03-27 | 60,38 | 15.924.900 | 61,00 | 55,13 | 55,13 | 00:00:00 | | 2000-03-28 | 62,81 | 18.037.600 | 65,75 | 60,41 | 61,25 | 00:00:00 | | 2000-03-29 | 62,25 | 10.524.700 | 65,87 | 61,69 | 64,94 | 00:00:00 | | 2000-03-30 | 60,25 | 9.182.700 | 64,31 | 59,00 | 61,56 | 00:00:00 | | 2000-03-31 | 61,38 | 7.864.600 | 63,00 | 59,63 | 61,63 | 00:00:00 | | 2000-04-03 | 59,38 | 6.449.800 | 61,94 | 58,13 | 61,00 | 00:00:00 | | 2000-04-04 | 56,44 | 14.755.200 | 60,13 | 53,81 | 60,13 | 00:00:00 | | 2000-04-05 | 59,63 | 10.977.800 | 62,25 | 56,00 | 56,31 | 00:00:00 | | 2000-04-06 | 62,31 | 10.843.500 | 64,37 | 61,50 | 61,89 | 00:00:00 | | 2000-04-07 | 60,94 | 8.580.600 | 64,37 | 60,25 | 63,44 | 00:00:00 | | 2000-04-10 | 58,88 | 9.390.100 | 63,75 | 58,75 | 62,00 | 00:00:00 | | 2000-04-11 | 59,13 | 7.586.200 | 60,38 | 57,00 | 58,00 | 00:00:00 | | 2000-04-12 | 58,39 | 7.345.800 | 61,50 | 58,19 | 60,13 | 00:00:00 | | 2000-04-13 | 57,81 | 8.131.900 | 61,38 | 56,50 | 59,56 | 00:00:00 | | 2000-04-14 | 52,75 | 12.667.000 | 58,00 | 52,13 | 56,69 | 00:00:00 | | 2000-04-17 | 53,38 | 12.355.900 | 54,25 | 50,00 | 52,38 | 00:00:00 | | 2000-04-18 | 58,38 | 9.480.500 | 58,50 | 54,13 | 54,77 | 00:00:00 | | 2000-04-19 | 56,00 | 9.010.200 | 59,94 | 55,25 | 58,44 | 00:00:00 | | 2000-04-20 | 54,00 | 7.848.300 | 57,25 | 53,19 | 56,75 | 00:00:00 | | 2000-04-24 | 51,31 | 11.779.300 | 53,80 | 50,00 | 53,31 | 00:00:00 | | 2000-04-25 | 54,31 | 11.171.500 | 54,56 | 51,25 | 53,19 | 00:00:00 | | 2000-04-26 | 57,25 | 31.026.200 | 61,30 | 52,50 | 52,88 | 00:00:00 | | 2000-04-27 | 54,13 | 12.936.000 | 55,63 | 52,63 | 55,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
