Italia markets close in 2 hours 25 minutes

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
300,19-5,65 (-1,85%)
Alla chiusura: 04:00PM EDT
297,75 -2,44 (-0,81%)
Preborsa: 09:02AM EDT
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mag 2024303,11303,51298,31300,19300,192.634.300
24 mag 2024306,42307,50303,90305,84305,842.425.800
23 mag 2024308,47311,99304,38306,50306,502.139.700
22 mag 2024314,70315,00308,52309,41309,412.849.100
21 mag 2024314,11316,67311,90314,85314,851.705.900
20 mag 2024314,41315,81312,62314,54314,541.394.600
17 mag 2024315,28315,28310,37312,47312,471.974.200
16 mag 2024314,63316,14310,76314,72314,722.367.800
16 mag 20242.25 Dividendo
15 mag 2024314,82321,44312,87319,04316,793.466.000
14 mag 2024308,73312,40307,47311,41309,211.631.100
13 mag 2024312,15312,15307,06308,45306,271.558.500
10 mag 2024312,89314,89309,82310,15307,962.611.800
09 mag 2024309,53314,60306,32312,86310,652.921.300
08 mag 2024300,12307,57298,89307,31305,142.859.600
07 mag 2024301,75302,91298,51300,30298,182.452.100
06 mag 2024310,88312,73297,52299,48297,374.717.600
03 mag 2024313,39322,60308,68311,29309,099.644.700
02 mag 2024277,69278,63274,90278,39276,433.177.500
01 mag 2024274,18279,84273,38277,37275,412.323.700
30 apr 2024276,11276,12272,35273,94272,012.477.300
29 apr 2024269,18276,86268,99276,38274,432.678.900
26 apr 2024265,72271,68265,72269,98268,082.436.900
25 apr 2024273,45274,35267,24269,38267,481.794.000
24 apr 2024270,63274,86269,65273,01271,082.467.100
23 apr 2024272,14274,48271,05273,54271,612.493.300
22 apr 2024269,84273,14269,84271,91269,992.165.800
19 apr 2024264,63269,38260,68268,93267,033.380.100
18 apr 2024265,64265,92262,58262,75260,902.082.700
17 apr 2024267,54268,77263,39264,07262,212.175.100
16 apr 2024266,83267,51263,81265,64263,772.017.600
15 apr 2024269,93270,93264,35265,51263,641.740.000
12 apr 2024268,77269,30266,17267,28265,402.140.100
11 apr 2024270,22273,00268,45270,00268,102.169.600
10 apr 2024267,96268,38264,63266,45264,571.949.500
09 apr 2024270,19271,29268,58270,36268,451.792.600
08 apr 2024269,48270,21267,56269,20267,301.830.800
05 apr 2024265,90273,07265,08269,95268,052.293.800
04 apr 2024276,05276,73267,75268,09266,202.451.200
03 apr 2024275,69276,47273,68274,42272,481.669.200
02 apr 2024283,34283,91276,04276,21274,262.220.500
01 apr 2024282,11283,83279,00283,04281,041.868.600
28 mar 2024287,86288,57284,21284,32282,312.289.900
27 mar 2024284,22286,82282,55286,30284,282.256.300
26 mar 2024282,15284,50280,70281,77279,783.343.000
25 mar 2024276,43281,33275,41280,82278,842.954.400
22 mar 2024277,39278,29275,10276,17274,222.303.100
21 mar 2024274,63277,92274,39276,95275,002.489.400
20 mar 2024271,21273,08269,24273,05271,122.564.500
19 mar 2024270,18273,16269,51271,73269,813.037.500
18 mar 2024270,00273,58269,21270,90268,993.608.300
15 mar 2024272,09275,18268,17268,87266,978.794.200
14 mar 2024276,84277,23270,45271,54269,632.370.500
13 mar 2024278,18278,56275,21275,99274,041.641.000
12 mar 2024276,85278,15274,14276,54274,591.738.700
11 mar 2024274,51278,19272,99275,36273,421.851.000
08 mar 2024272,81276,56272,01273,75271,822.250.800
07 mar 2024276,30276,81269,58272,86270,944.066.300
06 mar 2024275,38278,97274,55276,59274,642.240.200
05 mar 2024279,62279,75275,02276,65274,703.064.000
04 mar 2024283,26285,89277,65279,39277,422.470.300
01 mar 2024276,50281,93274,88280,33278,353.772.700
29 feb 2024278,52279,83273,43273,83271,905.863.400
28 feb 2024278,99280,43277,09277,46275,503.027.000
27 feb 2024279,10281,22277,09278,49276,533.353.700
26 feb 2024288,28289,87285,43286,37284,352.448.900
23 feb 2024286,52292,24286,01289,18287,142.462.400
22 feb 2024282,48285,72281,30285,18283,172.992.700
21 feb 2024284,84285,78280,80283,46281,461.934.300
20 feb 2024283,85285,30280,55283,51281,513.402.000
16 feb 2024287,71287,71283,27283,70281,703.595.700
15 feb 2024287,88290,35285,60289,07287,032.902.000
15 feb 20242.25 Dividendo
14 feb 2024289,88290,87287,55290,07285,792.617.300
13 feb 2024294,61295,52286,89290,48286,193.610.100
12 feb 2024289,97294,60288,86294,43290,093.298.500
09 feb 2024294,85295,00289,71291,12286,823.341.100
08 feb 2024297,00298,00288,78294,85290,505.946.100
07 feb 2024315,51315,51295,27295,87291,508.411.300
06 feb 2024325,40326,96314,75316,07311,415.767.400
05 feb 2024323,53329,72317,71321,97317,223.563.300
02 feb 2024323,64325,77320,75323,19318,422.585.600
01 feb 2024314,50324,82313,70324,56319,773.883.200
31 gen 2024316,00316,64312,62314,26309,623.456.700
30 gen 2024312,53314,92310,52314,62309,982.637.000
29 gen 2024311,44313,62309,89313,45308,832.447.600
26 gen 2024310,57312,02309,86311,77307,172.035.800
25 gen 2024308,72310,32305,70310,26305,682.005.400
24 gen 2024309,92312,45305,24305,50300,991.954.200
23 gen 2024309,53311,30309,10309,91305,341.775.400
22 gen 2024308,70312,16306,60310,16305,582.599.900
19 gen 2024304,73309,09301,11307,81303,272.565.900
18 gen 2024302,25305,65299,55304,49300,002.357.000
17 gen 2024302,46304,63301,10304,08299,592.210.400
16 gen 2024306,51308,00301,18303,48299,001.996.300
12 gen 2024305,24306,95303,40306,51301,991.567.900
11 gen 2024303,43304,61300,00303,10298,632.137.100
10 gen 2024307,16307,64304,27304,57300,082.210.900
09 gen 2024308,02309,97305,94307,26302,732.603.700
08 gen 2024301,47311,05300,35310,88306,293.467.700
*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...