Mercados españoles abiertos en 1 hr 39 mins

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
305,84-0,66 (-0,22%)
Al cierre: 04:00PM EDT
306,01 +0,17 (+0,06%)
Después del cierre: 07:52PM EDT
Intervalo de fechas:
28 may 2023 - 28 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 2024306,42307,50303,90305,84305,842.425.800
23 may 2024308,47311,99304,38306,50306,502.139.700
22 may 2024314,70315,00308,52309,41309,412.849.100
21 may 2024314,11316,67311,90314,85314,851.705.900
20 may 2024314,41315,81312,62314,54314,541.394.600
17 may 2024315,28315,28310,37312,47312,471.974.200
16 may 2024314,63316,14310,76314,72314,722.367.800
16 may 20242.25 Dividendo
15 may 2024314,82321,44312,87319,04316,793.466.000
14 may 2024308,73312,40307,47311,41309,211.631.100
13 may 2024312,15312,15307,06308,45306,271.558.500
10 may 2024312,89314,89309,82310,15307,962.611.800
09 may 2024309,53314,60306,32312,86310,652.921.300
08 may 2024300,12307,57298,89307,31305,142.859.600
07 may 2024301,75302,91298,51300,30298,182.452.100
06 may 2024310,88312,73297,52299,48297,374.717.600
03 may 2024313,39322,60308,68311,29309,099.644.700
02 may 2024277,69278,63274,90278,39276,433.177.500
01 may 2024274,18279,84273,38277,37275,412.323.700
30 abr 2024276,11276,12272,35273,94272,012.477.300
29 abr 2024269,18276,86268,99276,38274,432.678.900
26 abr 2024265,72271,68265,72269,98268,082.436.900
25 abr 2024273,45274,35267,24269,38267,481.794.000
24 abr 2024270,63274,86269,65273,01271,082.467.100
23 abr 2024272,14274,48271,05273,54271,612.493.300
22 abr 2024269,84273,14269,84271,91269,992.165.800
19 abr 2024264,63269,38260,68268,93267,033.380.100
18 abr 2024265,64265,92262,58262,75260,902.082.700
17 abr 2024267,54268,77263,39264,07262,212.175.100
16 abr 2024266,83267,51263,81265,64263,772.017.600
15 abr 2024269,93270,93264,35265,51263,641.740.000
12 abr 2024268,77269,30266,17267,28265,402.140.100
11 abr 2024270,22273,00268,45270,00268,102.169.600
10 abr 2024267,96268,38264,63266,45264,571.949.500
09 abr 2024270,19271,29268,58270,36268,451.792.600
08 abr 2024269,48270,21267,56269,20267,301.830.800
05 abr 2024265,90273,07265,08269,95268,052.293.800
04 abr 2024276,05276,73267,75268,09266,202.451.200
03 abr 2024275,69276,47273,68274,42272,481.669.200
02 abr 2024283,34283,91276,04276,21274,262.220.500
01 abr 2024282,11283,83279,00283,04281,041.868.600
28 mar 2024287,86288,57284,21284,32282,312.289.900
27 mar 2024284,22286,82282,55286,30284,282.256.300
26 mar 2024282,15284,50280,70281,77279,783.343.000
25 mar 2024276,43281,33275,41280,82278,842.954.400
22 mar 2024277,39278,29275,10276,17274,222.303.100
21 mar 2024274,63277,92274,39276,95275,002.489.400
20 mar 2024271,21273,08269,24273,05271,122.564.500
19 mar 2024270,18273,16269,51271,73269,813.037.500
18 mar 2024270,00273,58269,21270,90268,993.608.300
15 mar 2024272,09275,18268,17268,87266,978.794.200
14 mar 2024276,84277,23270,45271,54269,632.370.500
13 mar 2024278,18278,56275,21275,99274,041.641.000
12 mar 2024276,85278,15274,14276,54274,591.738.700
11 mar 2024274,51278,19272,99275,36273,421.851.000
08 mar 2024272,81276,56272,01273,75271,822.250.800
07 mar 2024276,30276,81269,58272,86270,944.066.300
06 mar 2024275,38278,97274,55276,59274,642.240.200
05 mar 2024279,62279,75275,02276,65274,703.064.000
04 mar 2024283,26285,89277,65279,39277,422.470.300
01 mar 2024276,50281,93274,88280,33278,353.772.700
29 feb 2024278,52279,83273,43273,83271,905.863.400
28 feb 2024278,99280,43277,09277,46275,503.027.000
27 feb 2024279,10281,22277,09278,49276,533.353.700
26 feb 2024288,28289,87285,43286,37284,352.448.900
23 feb 2024286,52292,24286,01289,18287,142.462.400
22 feb 2024282,48285,72281,30285,18283,172.992.700
21 feb 2024284,84285,78280,80283,46281,461.934.300
20 feb 2024283,85285,30280,55283,51281,513.402.000
16 feb 2024287,71287,71283,27283,70281,703.595.700
15 feb 2024287,88290,35285,60289,07287,032.902.000
15 feb 20242.25 Dividendo
14 feb 2024289,88290,87287,55290,07285,792.617.300
13 feb 2024294,61295,52286,89290,48286,193.610.100
12 feb 2024289,97294,60288,86294,43290,093.298.500
09 feb 2024294,85295,00289,71291,12286,823.341.100
08 feb 2024297,00298,00288,78294,85290,505.946.100
07 feb 2024315,51315,51295,27295,87291,508.411.300
06 feb 2024325,40326,96314,75316,07311,415.767.400
05 feb 2024323,53329,72317,71321,97317,223.563.300
02 feb 2024323,64325,77320,75323,19318,422.585.600
01 feb 2024314,50324,82313,70324,56319,773.883.200
31 ene 2024316,00316,64312,62314,26309,623.456.700
30 ene 2024312,53314,92310,52314,62309,982.637.000
29 ene 2024311,44313,62309,89313,45308,832.447.600
26 ene 2024310,57312,02309,86311,77307,172.035.800
25 ene 2024308,72310,32305,70310,26305,682.005.400
24 ene 2024309,92312,45305,24305,50300,991.954.200
23 ene 2024309,53311,30309,10309,91305,341.775.400
22 ene 2024308,70312,16306,60310,16305,582.599.900
19 ene 2024304,73309,09301,11307,81303,272.565.900
18 ene 2024302,25305,65299,55304,49300,002.357.000
17 ene 2024302,46304,63301,10304,08299,592.210.400
16 ene 2024306,51308,00301,18303,48299,001.996.300
12 ene 2024305,24306,95303,40306,51301,991.567.900
11 ene 2024303,43304,61300,00303,10298,632.137.100
10 ene 2024307,16307,64304,27304,57300,082.210.900
09 ene 2024308,02309,97305,94307,26302,732.603.700
08 ene 2024301,47311,05300,35310,88306,293.467.700
05 ene 2024302,20303,53299,76303,00298,531.874.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...