Italia markets closed

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
245,17-1,36 (-0,55%)
Alla chiusura: 04:00PM EST
245,76 +0,59 (+0,24%)
Dopo ore: 07:59PM EST
Periodo di tempo:
04 feb 2022 - 04 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 2023249,96249,96242,21245,17245,173.072.700
02 feb 2023243,78246,57236,37246,53246,535.489.100
01 feb 2023249,16249,55240,00246,41246,415.344.700
31 gen 2023253,86253,86249,89252,40252,403.418.300
30 gen 2023253,46254,16250,60251,59251,592.042.800
27 gen 2023254,87255,50252,54253,65253,652.109.500
26 gen 2023256,54256,69253,01254,88254,882.522.100
25 gen 2023260,09261,55256,02256,54256,541.910.600
24 gen 2023261,85262,00257,52259,70259,701.596.900
23 gen 2023264,00264,73259,81260,97260,972.025.000
20 gen 2023262,03263,84259,87263,24263,242.574.100
19 gen 2023262,00263,52260,93262,03262,032.090.500
18 gen 2023269,42270,52263,65264,39264,392.218.100
17 gen 2023272,20273,83268,83269,42269,422.472.800
13 gen 2023270,94272,23270,20271,73271,731.696.800
12 gen 2023271,92272,65268,89270,92270,921.454.100
11 gen 2023275,97276,84270,18272,91272,912.044.400
10 gen 2023271,95274,61270,11273,88273,881.783.400
09 gen 2023275,58275,58268,66270,12270,122.160.700
06 gen 2023270,04276,82269,03275,20275,202.887.800
05 gen 2023264,07268,00262,52266,86266,862.056.000
04 gen 2023263,01265,01261,00264,39264,391.773.800
03 gen 2023260,87262,60258,87261,65261,652.594.800
30 dic 2022262,73263,23259,51262,64262,641.621.300
29 dic 2022262,47264,88262,14263,16263,161.446.400
28 dic 2022264,42265,62261,14261,42261,421.349.500
27 dic 2022265,69266,61262,88263,39263,391.604.700
23 dic 2022264,88265,29262,90263,92263,921.465.500
22 dic 2022265,80266,17263,19265,26265,261.979.100
21 dic 2022264,88267,40264,25266,26266,262.057.000
20 dic 2022266,69267,68262,82264,75264,751.609.100
19 dic 2022266,82268,91263,81265,70265,702.679.800
16 dic 2022264,95267,98264,31267,41267,418.789.000
15 dic 2022270,44271,12263,45266,14266,143.200.400
14 dic 2022271,97273,37267,29271,13271,133.795.000
13 dic 2022282,02282,67271,62272,26272,263.871.300
12 dic 2022272,82279,48272,63276,78276,783.427.400
09 dic 2022284,19285,17278,34278,65278,652.205.700
08 dic 2022286,51286,59283,74285,57285,571.769.800
07 dic 2022283,41285,93281,81285,76285,762.492.600
06 dic 2022285,84287,44281,69283,29283,292.608.800
05 dic 2022283,79286,78283,00284,91284,913.274.700
02 dic 2022284,06286,12283,19285,51285,512.267.000
01 dic 2022288,00288,09279,88285,94285,942.914.600
30 nov 2022282,56287,96278,93286,40286,405.776.200
29 nov 2022283,38283,38279,68281,99281,992.135.300
28 nov 2022285,00288,28282,19282,62282,622.375.900
25 nov 2022281,95285,57281,41283,74283,741.220.700
23 nov 2022287,44289,54281,60283,40283,402.875.600
22 nov 2022288,01289,40283,52287,05287,053.636.000
21 nov 2022289,09291,60287,90288,16288,162.795.100
18 nov 2022284,43288,74284,43287,29287,292.371.700
17 nov 2022282,92288,80282,66287,30287,302.172.000
16 nov 2022284,02286,99282,56283,77283,772.443.500
16 nov 20221.94 Dividendo
15 nov 2022286,02289,43280,22283,60281,662.763.200
14 nov 2022284,70290,90284,70285,30283,352.812.800
11 nov 2022288,55289,36279,62285,02283,073.255.100
10 nov 2022294,08294,48285,35291,01289,024.083.200
09 nov 2022290,00296,22289,26289,65287,673.469.100
08 nov 2022282,57296,67282,22292,39290,396.911.300
07 nov 2022268,15277,48267,75277,02275,132.926.700
04 nov 2022261,94269,30259,84269,04267,203.402.000
03 nov 2022268,53268,60265,02265,88264,062.779.500
02 nov 2022271,64274,88268,95269,01267,172.637.300
01 nov 2022269,60272,87268,38272,06270,202.062.600
31 ott 2022269,20271,81268,00270,35268,503.033.600
28 ott 2022269,68274,54269,12273,81271,942.924.100
27 ott 2022268,00269,31265,88267,23265,402.260.900
26 ott 2022262,99267,98261,51266,66264,843.008.900
25 ott 2022260,49261,79257,19259,99258,212.548.900
24 ott 2022254,95261,59254,90261,32259,532.883.200
21 ott 2022247,52252,39247,01251,94250,223.531.200
20 ott 2022247,55249,06246,01247,45245,762.058.000
19 ott 2022251,31252,35246,94248,19246,491.883.000
18 ott 2022253,86254,70251,03252,12250,402.060.000
17 ott 2022251,42253,42249,49252,93251,202.577.100
14 ott 2022252,00253,11250,23251,34249,622.864.400
13 ott 2022244,77252,37242,84251,66249,943.288.900
12 ott 2022244,36248,73243,41246,44244,752.639.800
11 ott 2022239,49250,48237,84245,44243,766.256.000
10 ott 2022231,08234,14229,89232,15230,561.630.100
07 ott 2022230,00231,52228,57229,03227,462.060.000
06 ott 2022232,52233,14230,23230,94229,361.523.800
05 ott 2022232,63235,42230,96233,82232,222.060.400
04 ott 2022230,98234,09229,80233,02231,432.331.000
03 ott 2022228,27230,95226,42230,44228,862.521.700
30 set 2022228,42230,00225,17225,40223,862.543.400
29 set 2022231,55231,55226,97228,41226,852.335.700
28 set 2022229,96231,87227,74230,98229,402.782.400
27 set 2022226,97229,96225,02225,99224,442.009.800
26 set 2022226,77228,64225,38226,87225,322.454.000
23 set 2022227,99228,61224,56226,97225,422.148.600
22 set 2022223,55229,37223,30227,75226,192.081.200
21 set 2022229,13230,62224,36224,46222,922.186.300
20 set 2022228,50229,99226,53227,71226,151.745.900
19 set 2022230,64230,86227,10230,76229,181.981.400
16 set 2022226,89232,22226,61231,14229,564.604.100
15 set 2022228,10229,01225,86227,66226,102.206.100
14 set 2022227,53228,78226,13228,12226,562.715.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...