Mercados españoles cerrados

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
280,33+6,50 (+2,37%)
Al cierre: 04:00PM EST
281,20 +0,87 (+0,31%)
Después del cierre: 08:00PM EST
Intervalo de fechas:
02 mar 2023 - 02 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
21 nov 2023265,34266,04260,52262,82260,782.636.600
20 nov 2023262,59266,70261,45265,35263,292.213.900
17 nov 2023269,41269,41264,60265,39263,332.642.900
16 nov 2023272,61274,44267,87269,00266,912.366.200
16 nov 20232.13 Dividendo
15 nov 2023270,28274,61270,02273,03268,802.795.100
14 nov 2023269,22272,95268,36270,02265,842.060.000
13 nov 2023265,68267,22263,52266,69262,561.579.800
10 nov 2023266,64267,94262,51267,31263,172.070.600
09 nov 2023272,13273,23263,70264,06259,972.266.000
08 nov 2023272,42274,77270,75273,26269,031.916.800
07 nov 2023272,97274,00269,38271,11266,912.526.500
06 nov 2023270,77274,95270,75272,83268,602.768.100
03 nov 2023268,52270,55265,50269,86265,682.509.800
02 nov 2023263,30268,10262,46266,59262,462.470.400
01 nov 2023256,27261,19255,09260,84256,802.509.600
31 oct 2023255,89257,42249,70255,70251,744.885.100
30 oct 2023265,00266,35262,50263,19259,112.974.600
27 oct 2023268,95269,36260,16261,57257,522.874.900
26 oct 2023271,50273,44269,14269,71265,532.269.900
25 oct 2023275,09276,69272,09272,16267,942.302.300
24 oct 2023272,09277,06271,13276,12271,842.253.000
23 oct 2023280,12280,12272,70273,06268,832.433.500
20 oct 2023280,60281,06275,75278,81274,492.455.000
19 oct 2023282,09283,21278,10280,60276,252.536.400
18 oct 2023283,30285,25280,99283,58279,192.789.100
17 oct 2023285,19287,34282,50284,42280,012.863.200
16 oct 2023284,50287,81283,81286,88282,432.459.400
13 oct 2023287,70288,46280,00284,10279,703.473.200
12 oct 2023283,98287,85283,60285,04280,623.052.600
11 oct 2023274,86284,33274,15283,60279,204.523.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...