Mercados españoles cerrados en 7 hrs 27 min

Amgen Inc. (AMG.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
274,20-2,15 (-0,78%)
A partir del 09:35AM CEST. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 2024274,50274,50274,20274,20274,20171
28 may 2024283,90283,90276,35276,35276,35132
27 may 2024282,00282,00280,00280,00280,0028
24 may 2024282,35283,00281,80281,80281,80235
23 may 2024285,50286,35283,65286,35286,35218
22 may 2024288,60291,65288,60291,65291,6530
21 may 2024288,30288,30288,10288,10288,1087
20 may 2024285,95289,20285,95287,60287,6022
17 may 2024288,30293,00288,25290,05290,05195
16 may 2024292,00292,90287,50288,40288,40280
16 may 20242.25 Dividendo
15 may 2024286,30294,30286,30293,70291,45398
14 may 2024284,50288,65284,50285,30283,11400
13 may 2024288,95290,65285,70285,70283,51124
10 may 2024289,05289,05289,05289,05286,8440
09 may 2024284,30289,85284,30289,85287,63166
08 may 2024278,10282,25278,10282,25280,09343
07 may 2024278,00280,35278,00279,45277,3154
06 may 2024288,00291,85276,85276,85274,73101
03 may 2024293,00295,00287,00287,00284,80533
02 may 2024258,40262,65258,40259,95257,9652
30 abr 2024261,00261,00258,00260,00258,0171
29 abr 2024250,95255,00249,65255,00253,05111
26 abr 2024251,40251,40251,40251,40249,47-
25 abr 2024253,20253,20253,20253,20251,26-
24 abr 2024255,05256,00254,00256,00254,04225
23 abr 2024254,00256,85253,70256,85254,88367
22 abr 2024253,60256,90253,60256,90254,93335
19 abr 2024246,65249,00244,00249,00247,09127
18 abr 2024246,55248,80246,55248,80246,89110
17 abr 2024248,45251,00248,00248,00246,10140
16 abr 2024249,00251,05249,00249,00247,09181
15 abr 2024250,35253,95250,35251,60249,67200
12 abr 2024251,55252,15251,55252,15250,2284
11 abr 2024248,50250,95248,50248,95247,04323
10 abr 2024247,95248,05247,60247,60245,7031
09 abr 2024246,75249,50246,75249,50247,591435
08 abr 2024249,20250,70247,50247,50245,60103
05 abr 2024246,70249,10246,70247,65245,75148
04 abr 2024252,20254,10249,95249,95248,04318
03 abr 2024254,65255,20253,20253,80251,86341
02 abr 2024261,30264,90257,40257,40255,43325
28 mar 2024263,20267,60263,20264,60262,57311
27 mar 2024259,20264,80259,20264,80262,77125
26 mar 2024257,80261,80257,80261,40259,40127
25 mar 2024256,00256,40256,00256,40254,4456
22 mar 2024255,40256,60255,20255,40253,44401
21 mar 2024248,80255,60248,80255,60253,64306
20 mar 2024249,00251,00249,00249,40247,49227
19 mar 2024249,20250,20249,00250,20248,2891
18 mar 2024246,20247,00246,00247,00245,11370
15 mar 2024249,20249,20246,20246,20244,3170
14 mar 2024251,20254,60249,40249,40247,49231
13 mar 2024254,00255,20254,00255,20253,2415
12 mar 2024253,00254,00252,00254,00252,05130
11 mar 2024250,60254,00249,00254,00252,05160
08 mar 2024249,00250,00247,80249,20247,29219
07 mar 2024252,00253,40249,00249,00247,0929
06 mar 2024253,60255,20253,60255,20253,242
05 mar 2024255,80257,60255,80256,40254,44284
04 mar 2024258,00261,00257,60261,00259,00252
01 mar 2024252,00260,20252,00260,20258,21263
29 feb 2024254,40256,80254,40255,40253,44106
28 feb 2024257,00259,60256,00256,00254,04318
27 feb 2024262,40266,40256,60258,40256,4253
26 feb 2024268,20268,20263,00263,00260,99298
23 feb 2024262,00265,40262,00263,80261,78108
22 feb 2024261,80263,20260,00261,80259,79152
21 feb 2024260,40261,60260,00260,00258,01314
20 feb 2024261,40264,40261,40262,40260,39173
19 feb 2024261,80265,00261,00262,40260,39190
16 feb 2024267,40269,40263,00263,00260,99455
15 feb 2024269,20271,00266,20266,20264,16197
15 feb 20242.25 Dividendo
14 feb 2024270,60275,20268,80270,20265,90255
13 feb 2024271,80274,60270,00270,00265,70925
12 feb 2024271,20273,60268,20273,60269,24127
09 feb 2024272,20275,60268,20268,20263,9320
08 feb 2024277,80279,40267,80273,00268,65889
07 feb 2024295,80298,00280,00280,00275,54357
06 feb 2024301,40303,20301,40301,40296,60146
05 feb 2024301,00304,00294,00300,00295,222175
02 feb 2024298,00300,40295,00300,00295,22182
01 feb 2024290,40298,00290,40298,00293,25145
31 ene 2024288,60291,60288,60289,00284,4080
30 ene 2024287,80291,00286,60286,60282,0455
29 ene 2024285,80289,00285,80288,20283,61422
26 ene 2024284,20287,40284,20287,40282,8242
25 ene 2024279,00284,20279,00282,80278,30162
24 ene 2024284,20284,20283,00283,00278,49250
23 ene 2024283,40286,00283,40285,60281,0524
22 ene 2024281,60284,60281,60284,60280,0712
19 ene 2024278,40279,60278,40279,60275,1515
18 ene 2024278,00279,00277,80278,00273,57122
17 ene 2024280,00280,00277,80278,40273,9732
16 ene 2024278,20283,20278,20282,80278,3095
15 ene 2024275,00275,00275,00275,00270,62-
12 ene 2024274,40276,00274,40275,00270,62137
11 ene 2024276,60279,00273,80273,80269,441078
10 ene 2024279,20281,80277,60279,00274,56194
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...