Mercados españoles cerrados en 4 hrs 51 min

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
265,64+0,13 (+0,05%)
Al cierre: 04:00PM EDT
265,50 -0,14 (-0,05%)
Después del cierre: 06:38PM EDT
Intervalo de fechas:
17 abr 2023 - 17 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 2024266,83267,51263,81265,64265,642.017.600
15 abr 2024269,93270,93264,35265,51265,511.740.000
12 abr 2024268,77269,30266,17267,28267,282.140.100
11 abr 2024270,22273,00268,45270,00270,002.169.600
10 abr 2024267,96268,38264,63266,45266,451.949.500
09 abr 2024270,19271,29268,58270,36270,361.792.600
08 abr 2024269,48270,21267,56269,20269,201.830.800
05 abr 2024265,90273,07265,08269,95269,952.293.800
04 abr 2024276,05276,73267,75268,09268,092.451.200
03 abr 2024275,69276,47273,68274,42274,421.669.200
02 abr 2024283,34283,91276,04276,21276,212.220.500
01 abr 2024282,11283,83279,00283,04283,041.868.600
28 mar 2024287,86288,57284,21284,32284,322.289.900
27 mar 2024284,22286,82282,55286,30286,302.256.300
26 mar 2024282,15284,50280,70281,77281,773.343.000
25 mar 2024276,43281,33275,41280,82280,822.954.400
22 mar 2024277,39278,29275,10276,17276,172.303.100
21 mar 2024274,63277,92274,39276,95276,952.489.400
20 mar 2024271,21273,08269,24273,05273,052.564.500
19 mar 2024270,18273,16269,51271,73271,733.037.500
18 mar 2024270,00273,58269,21270,90270,903.608.300
15 mar 2024272,09275,18268,17268,87268,878.794.200
14 mar 2024276,84277,23270,45271,54271,542.370.500
13 mar 2024278,18278,56275,21275,99275,991.641.000
12 mar 2024276,85278,15274,14276,54276,541.738.700
11 mar 2024274,51278,19272,99275,36275,361.851.000
08 mar 2024272,81276,56272,01273,75273,752.250.800
07 mar 2024276,30276,81269,58272,86272,864.066.300
06 mar 2024275,38278,97274,55276,59276,592.240.200
05 mar 2024279,62279,75275,02276,65276,653.064.000
04 mar 2024283,26285,89277,65279,39279,392.470.300
01 mar 2024276,50281,93274,88280,33280,333.772.700
29 feb 2024278,52279,83273,43273,83273,835.863.400
28 feb 2024278,99280,43277,09277,46277,463.027.000
27 feb 2024279,10281,22277,09278,49278,493.353.700
26 feb 2024288,28289,87285,43286,37286,372.448.900
23 feb 2024286,52292,24286,01289,18289,182.462.400
22 feb 2024282,48285,72281,30285,18285,182.992.700
21 feb 2024284,84285,78280,80283,46283,461.934.300
20 feb 2024283,85285,30280,55283,51283,513.402.000
16 feb 2024287,71287,71283,27283,70283,703.595.700
15 feb 2024287,88290,35285,60289,07289,072.902.000
15 feb 20242.25 Dividendo
14 feb 2024289,88290,87287,55290,07287,822.617.300
13 feb 2024294,61295,52286,89290,48288,233.610.100
12 feb 2024289,97294,60288,86294,43292,153.298.500
09 feb 2024294,85295,00289,71291,12288,863.341.100
08 feb 2024297,00298,00288,78294,85292,565.946.100
07 feb 2024315,51315,51295,27295,87293,588.411.300
06 feb 2024325,40326,96314,75316,07313,625.767.400
05 feb 2024323,53329,72317,71321,97319,473.563.300
02 feb 2024323,64325,77320,75323,19320,682.585.600
01 feb 2024314,50324,82313,70324,56322,043.883.200
31 ene 2024316,00316,64312,62314,26311,823.456.700
30 ene 2024312,53314,92310,52314,62312,182.637.000
29 ene 2024311,44313,62309,89313,45311,022.447.600
26 ene 2024310,57312,02309,86311,77309,352.035.800
25 ene 2024308,72310,32305,70310,26307,852.005.400
24 ene 2024309,92312,45305,24305,50303,131.954.200
23 ene 2024309,53311,30309,10309,91307,511.775.400
22 ene 2024308,70312,16306,60310,16307,752.599.900
19 ene 2024304,73309,09301,11307,81305,422.565.900
18 ene 2024302,25305,65299,55304,49302,132.357.000
17 ene 2024302,46304,63301,10304,08301,722.210.400
16 ene 2024306,51308,00301,18303,48301,131.996.300
12 ene 2024305,24306,95303,40306,51304,131.567.900
11 ene 2024303,43304,61300,00303,10300,752.137.100
10 ene 2024307,16307,64304,27304,57302,212.210.900
09 ene 2024308,02309,97305,94307,26304,882.603.700
08 ene 2024301,47311,05300,35310,88308,473.467.700
05 ene 2024302,20303,53299,76303,00300,651.874.400
04 ene 2024301,50305,09298,59303,17300,823.357.900
03 ene 2024300,05303,25297,05300,69298,362.771.500
02 ene 2024287,28300,65287,28297,39295,083.374.900
29 dic 2023287,86288,49286,39288,02285,791.766.600
28 dic 2023287,88289,04287,63288,46286,221.228.400
27 dic 2023284,50287,29283,35286,53284,311.866.800
26 dic 2023284,12284,72281,67283,90281,701.330.400
22 dic 2023280,00285,68280,00284,16281,961.813.600
21 dic 2023276,55279,82276,40279,33277,161.850.000
20 dic 2023277,83278,80275,01275,18273,052.561.200
19 dic 2023278,69280,57276,59278,44276,282.484.100
18 dic 2023277,00277,10274,35275,48273,342.227.600
15 dic 2023276,27279,27273,33275,45273,318.731.000
14 dic 2023281,32282,73274,08276,32274,182.935.200
13 dic 2023274,16281,85273,31281,62279,442.380.000
12 dic 2023277,13277,25273,26273,99271,862.556.900
11 dic 2023271,96275,90270,42272,14270,032.838.600
08 dic 2023271,17271,97268,82269,12267,032.607.800
07 dic 2023270,50273,41266,63271,31269,212.081.300
06 dic 2023271,41271,96269,13269,35267,261.765.900
05 dic 2023271,87272,00268,47270,87268,771.853.600
04 dic 2023270,88273,43270,10272,54270,432.357.400
01 dic 2023269,96272,59267,62272,45270,342.303.400
30 nov 2023267,71270,56267,34269,64267,552.686.400
29 nov 2023264,74268,11263,50266,60264,532.005.200
28 nov 2023264,36266,60263,65265,52263,461.753.400
27 nov 2023265,43265,57261,66264,27262,221.846.400
24 nov 2023265,12266,10264,89265,46263,40930.800
22 nov 2023264,79266,47262,26264,59262,541.649.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...