Mercado abrirá em 3 h 9 min

Amgen Inc (AMG.HA)

Hanover - Hanover Preço Adiado. Moeda em EUR.
Adicionar à lista
285,45+0,80 (+0,28%)
A partir de 08:00AM CEST. Mercado aberto.
Período:
08 de jul. de 2023 - 08 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de jul. de 2024285,45285,45285,45285,45285,4535
05 de jul. de 2024284,65284,65284,65284,65284,65-
04 de jul. de 2024285,30285,30285,30285,30285,30-
03 de jul. de 2024287,70287,70287,70287,70287,70-
02 de jul. de 2024288,10288,10288,10288,10288,10-
01 de jul. de 2024289,65289,65289,65289,65289,65-
28 de jun. de 2024292,40292,40292,40292,40292,40-
27 de jun. de 2024290,55290,55290,55290,55290,55-
26 de jun. de 2024300,05300,05300,05300,05300,0535
25 de jun. de 2024294,95294,95294,95294,95294,95-
24 de jun. de 2024286,60286,60286,60286,60286,60-
21 de jun. de 2024287,85287,85287,85287,85287,85-
20 de jun. de 2024284,15284,15284,15284,15284,15-
19 de jun. de 2024283,85283,85283,85283,85283,85-
18 de jun. de 2024281,50281,50281,50281,50281,50-
17 de jun. de 2024277,75277,75277,75277,75277,75-
14 de jun. de 2024276,90276,90276,90276,90276,90-
13 de jun. de 2024277,50277,50277,50277,50277,50-
12 de jun. de 2024278,65278,65278,65278,65278,65-
11 de jun. de 2024281,55281,55281,55281,55281,55-
10 de jun. de 2024282,25282,25282,25282,25282,25-
07 de jun. de 2024279,50279,50279,50279,50279,50-
06 de jun. de 2024280,95280,95280,95280,95280,95-
05 de jun. de 2024281,45281,45281,45281,45281,45-
04 de jun. de 2024280,55280,55280,55280,55280,55-
03 de jun. de 2024280,90280,90280,90280,90280,90-
31 de mai. de 2024276,40276,40276,40276,40276,40-
30 de mai. de 2024272,15272,15272,15272,15272,15-
29 de mai. de 2024274,55274,55274,55274,55274,55-
28 de mai. de 2024281,95281,95281,95281,95281,95-
27 de mai. de 2024282,00282,00282,00282,00282,00-
24 de mai. de 2024282,30282,30282,30282,30282,30-
23 de mai. de 2024285,75285,75285,75285,75285,75-
22 de mai. de 2024288,70288,70288,70288,70288,70-
21 de mai. de 2024288,15288,15288,15288,15288,15-
20 de mai. de 2024285,95285,95285,95285,95285,95-
17 de mai. de 2024288,25288,25288,25288,25288,25-
16 de mai. de 2024292,00292,00292,00292,00292,00-
16 de mai. de 20242.25 Dividendo
15 de mai. de 2024286,30286,30286,30286,30284,05-
14 de mai. de 2024284,60284,60284,60284,60282,36-
13 de mai. de 2024286,65286,65286,65286,65284,40-
10 de mai. de 2024288,95288,95288,95288,95286,68-
09 de mai. de 2024284,30284,30284,30284,30282,07-
08 de mai. de 2024278,05278,05278,05278,05275,86-
07 de mai. de 2024276,80276,80276,80276,80274,62-
06 de mai. de 2024287,85287,85287,85287,85285,59-
03 de mai. de 2024293,00296,10290,15290,15287,87169
02 de mai. de 2024258,40258,40258,40258,40256,37-
30 de abr. de 2024261,00261,00261,00261,00258,95-
29 de abr. de 2024250,95250,95250,95250,95248,98-
26 de abr. de 2024251,40251,40251,40251,40249,42-
25 de abr. de 2024253,20253,20253,20253,20251,21-
24 de abr. de 2024255,05255,05255,05255,05253,05-
23 de abr. de 2024254,00254,00254,00254,00252,00-
22 de abr. de 2024251,70251,70251,70251,70249,72-
19 de abr. de 2024245,00245,00245,00245,00243,07-
18 de abr. de 2024246,60246,60246,60246,60244,66-
17 de abr. de 2024249,05249,05249,05249,05247,09-
16 de abr. de 2024249,00249,00249,00249,00247,04-
15 de abr. de 2024250,25250,25250,25250,25248,28-
12 de abr. de 2024250,90250,90250,90250,90248,93-
11 de abr. de 2024246,80246,80246,80246,80244,86-
10 de abr. de 2024248,05248,05248,05248,05246,10-
09 de abr. de 2024246,75246,75246,75246,75244,81-
08 de abr. de 2024247,75247,75247,75247,75245,80-
05 de abr. de 2024246,65246,65246,65246,65244,71-
04 de abr. de 2024252,20252,20252,20252,20250,22-
03 de abr. de 2024254,65254,65254,65254,65252,65-
02 de abr. de 2024261,30263,75261,30263,75261,68100
28 de mar. de 2024263,20266,00263,20266,00263,9120
27 de mar. de 2024259,20259,20259,20259,20257,16-
26 de mar. de 2024258,20258,20258,20258,20256,17-
25 de mar. de 2024254,00254,00254,00254,00252,00-
22 de mar. de 2024254,60256,00254,60256,00253,9920
21 de mar. de 2024249,00249,00249,00249,00247,04-
20 de mar. de 2024248,40248,40248,40248,40246,45-
19 de mar. de 2024247,80247,80247,80247,80245,85-
18 de mar. de 2024245,60245,60245,60245,60243,67-
15 de mar. de 2024248,00248,00248,00248,00246,05-
14 de mar. de 2024251,20251,20251,20251,20249,23-
13 de mar. de 2024251,80251,80251,80251,80249,82-
12 de mar. de 2024251,00251,00251,00251,00249,03-
11 de mar. de 2024248,80248,80248,80248,80246,84-
08 de mar. de 2024248,00248,00248,00248,00246,05-
07 de mar. de 2024252,00252,00252,00252,00250,02-
06 de mar. de 2024253,60253,60253,60253,60251,61-
05 de mar. de 2024255,80255,80255,80255,80253,79-
04 de mar. de 2024256,80260,00256,80260,00257,9620
01 de mar. de 2024252,20252,20252,20252,20250,22-
29 de fev. de 2024254,40254,40254,40254,40252,40-
28 de fev. de 2024257,00257,00257,00257,00254,98-
27 de fev. de 2024262,40262,40262,40262,40260,34-
26 de fev. de 2024265,20265,20265,20265,20263,12-
23 de fev. de 2024262,00262,00262,00262,00259,94-
22 de fev. de 2024261,80261,80261,80261,80259,74-
21 de fev. de 2024260,80260,80260,80260,80258,75-
20 de fev. de 2024261,60261,60261,60261,60259,54-
19 de fev. de 2024261,80261,80261,80261,80259,74-
16 de fev. de 2024267,40267,40267,40267,40265,30-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...