Mercado fechado

Amgen Inc. (0R0T.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
243,76-3,37 (-1,36%)
No fechamento: 07:01PM BST
Período:
25 de mai. de 2023 - 25 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mai. de 2024306,61307,39304,01306,50306,501.100
23 de mai. de 2024309,00310,95304,05308,75308,752.041
22 de mai. de 2024314,31315,41312,31313,75313,752.228
21 de mai. de 2024314,49316,61312,15312,50312,501.484
20 de mai. de 2024314,03315,86312,87314,00314,00924
17 de mai. de 2024314,56315,28310,37310,75310,752.518
16 de mai. de 2024315,39315,42310,95313,50313,502.761
16 de mai. de 20242.25 Dividendo
15 de mai. de 2024314,80317,93313,16311,00308,752.443
14 de mai. de 2024308,89310,97307,51311,00308,751.604
13 de mai. de 2024312,26312,26307,17311,00308,751.976
10 de mai. de 2024313,78314,63310,78311,00308,751.796
09 de mai. de 2024309,53313,67306,47311,00308,751.510
08 de mai. de 2024300,28305,93299,14303,75301,5529.484
07 de mai. de 2024301,52302,83299,05302,00299,825.868
03 de mai. de 2024317,41321,96310,81305,75303,5421.817
02 de mai. de 2024278,39278,39275,35276,75274,755.574
01 de mai. de 2024274,67277,11273,74275,75273,76412
30 de abr. de 2024275,75276,11272,64273,00271,02724
29 de abr. de 2024269,32276,25269,18273,00271,02939
26 de abr. de 2024266,38271,52265,93269,50267,55837
25 de abr. de 2024273,45274,36267,32268,25266,312.463
24 de abr. de 2024271,26274,79269,84273,75271,771.038
23 de abr. de 2024272,41274,19271,73273,00271,022.414
22 de abr. de 2024269,46272,88269,46271,50269,54922
19 de abr. de 2024262,73267,55260,77265,50263,585.442
18 de abr. de 2024264,69265,92262,78265,50263,582.256
17 de abr. de 2024267,54268,66263,55264,00262,095.970
16 de abr. de 2024266,65266,65263,88265,00263,08771
15 de abr. de 2024270,51270,51265,09268,00266,064.008
12 de abr. de 2024269,01269,49266,27267,00265,074.933
11 de abr. de 2024270,22272,90268,35269,00267,052.258
10 de abr. de 2024267,71268,35264,80265,50263,582.959
09 de abr. de 2024269,74271,17268,90270,00268,051.871
08 de abr. de 2024269,36270,06267,76269,75267,807.437
05 de abr. de 2024265,77272,89265,17270,75268,792.176
04 de abr. de 2024276,05276,70271,63274,00272,022.680
03 de abr. de 2024276,21276,21273,91275,50273,512.281
02 de abr. de 2024283,96283,96277,01279,50277,483.022
28 de mar. de 2024288,30288,51284,68286,00283,932.465
27 de mar. de 2024284,62286,83282,58286,00283,933.409
26 de mar. de 2024282,15284,50281,29283,25281,204.147
25 de mar. de 2024276,43279,20275,65278,25276,242.386
22 de mar. de 2024277,59278,15275,21276,25274,252.189
21 de mar. de 2024274,63277,76274,26276,50274,504.057
20 de mar. de 2024270,00271,94269,34270,25268,291.885
19 de mar. de 2024270,18272,84269,98272,50270,531.127
18 de mar. de 2024269,70273,57269,43272,75270,781.936
15 de mar. de 2024272,12274,54270,89272,25270,282.443
14 de mar. de 2024276,73276,95271,86273,25271,273.641
13 de mar. de 2024275,77278,78275,77277,25275,24415
12 de mar. de 2024276,45277,67274,15275,75273,76590
11 de mar. de 2024274,58277,80273,16273,75271,772.398
08 de mar. de 2024272,81275,69272,26275,75273,76333
07 de mar. de 2024276,59276,98269,62273,25271,27100.843
06 de mar. de 2024275,38278,85274,74278,25276,241.170
05 de mar. de 2024280,00280,00276,57277,75275,74336.115
04 de mar. de 2024282,99285,71278,96279,50277,481.916
01 de mar. de 2024278,00281,84275,41280,75278,726.384
29 de fev. de 2024278,08278,94275,11276,75274,75866
28 de fev. de 2024279,35280,00277,81279,00276,981.104
27 de fev. de 2024279,54286,37277,44279,00276,98350.015
26 de fev. de 2024288,71289,91285,41291,25289,141.245
23 de fev. de 2024285,04292,24285,04291,25289,142.391
22 de fev. de 2024282,30285,16281,99284,00281,956.347
21 de fev. de 2024285,37285,73281,30283,00280,952.518
20 de fev. de 2024282,51285,15281,06283,00280,956.910
19 de fev. de 2024282,25282,25282,25282,25280,21-
16 de fev. de 2024289,07289,07283,38284,00281,95245.390
15 de fev. de 2024287,88290,28285,80287,50285,422.572
15 de fev. de 20242.25 Dividendo
14 de fev. de 2024289,88290,78287,72289,00284,685.236
13 de fev. de 2024294,98295,44286,89289,00284,682.319
12 de fev. de 2024289,96294,26288,88289,00284,683.049
09 de fev. de 2024293,51294,85289,75289,00284,684.455
08 de fev. de 2024298,01298,01288,82289,00284,682.775
07 de fev. de 2024312,92315,57301,05302,00297,489.198
06 de fev. de 2024322,93326,87316,22319,00314,23852.889
05 de fev. de 2024323,96329,12317,73320,00315,21184.219
02 de fev. de 2024324,49325,40321,10321,50316,691.694
01 de fev. de 2024314,26321,07313,79318,25313,4991.363
31 de jan. de 2024315,68316,55312,95313,25308,561.601
30 de jan. de 2024313,45314,12310,50312,50307,82138.251
29 de jan. de 2024310,49312,61310,00312,25307,58888
26 de jan. de 2024310,75311,78309,93311,00306,351.081
25 de jan. de 2024308,72308,96305,85306,75302,161.523
24 de jan. de 2024310,99312,31306,55308,00303,391.863
23 de jan. de 2024310,16311,19309,14309,50304,87280.064
22 de jan. de 2024308,74312,16306,62308,00303,392.698
19 de jan. de 2024303,80308,20301,24306,50301,912.607
18 de jan. de 2024302,25304,63299,64301,75297,232.108
17 de jan. de 2024302,29304,22301,30303,25298,71794
16 de jan. de 2024307,96307,96301,69304,50299,94105.321
15 de jan. de 2024307,00307,00307,00307,00302,41-
12 de jan. de 2024305,03306,85303,62304,75300,19901
11 de jan. de 2024304,10304,10300,26301,00296,501.160
10 de jan. de 2024307,26307,29304,72305,25300,688.653
09 de jan. de 2024310,88310,88306,10307,50302,9089.890
08 de jan. de 2024300,52307,58300,52304,50299,941.574
05 de jan. de 2024301,43303,15300,07301,75297,23935
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...