Italia Markets close in 1 min

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
260,99-5,32 (-2,00%)
Al 11:29AM EDT. Mercato aperto.
Periodo di tempo:
03 ott 2022 - 03 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 ott 2023264,04266,02260,99260,99260,99646.045
02 ott 2023267,71268,49264,38266,31266,311.912.000
29 set 2023271,00271,00267,22268,76268,762.117.500
28 set 2023267,79271,38266,54270,82270,822.430.700
27 set 2023271,73273,61266,76268,98268,982.331.900
26 set 2023266,68269,89265,67269,04269,042.367.600
25 set 2023267,54267,81265,01266,86266,861.705.300
22 set 2023267,67269,50266,52267,70267,701.894.100
21 set 2023272,07272,48267,70269,41269,412.437.100
20 set 2023265,00273,08263,97271,46271,463.575.300
19 set 2023263,14265,77262,44264,31264,311.528.200
18 set 2023263,38265,22261,93263,15263,151.770.100
15 set 2023263,76263,93259,82260,72260,726.161.100
14 set 2023258,90263,14258,54262,30262,303.072.400
13 set 2023259,34260,22257,02257,23257,232.182.800
12 set 2023262,68263,02257,86260,31260,311.574.000
11 set 2023258,21262,81257,41261,72261,722.135.100
08 set 2023255,75260,34254,97259,43259,432.449.000
07 set 2023250,54254,70250,40254,39254,392.228.300
06 set 2023254,44254,44248,38249,01249,011.988.900
05 set 2023256,71257,39253,92254,01254,011.763.600
01 set 2023258,68259,03256,10256,71256,711.349.700
31 ago 2023258,22259,00256,29256,34256,342.065.000
30 ago 2023260,00260,87256,95257,88257,881.694.300
29 ago 2023257,36259,85256,82259,64259,642.216.600
28 ago 2023256,96258,12255,14256,55256,551.661.300
25 ago 2023257,11257,74254,81256,38256,381.786.600
24 ago 2023256,73260,19256,17256,62256,621.888.900
23 ago 2023259,50259,85255,98257,36257,362.256.800
22 ago 2023260,24260,40257,35257,62257,621.720.300
21 ago 2023261,58262,47259,01260,70260,702.324.100
18 ago 2023262,61262,99261,07261,82261,822.814.500
17 ago 2023263,87266,58263,27263,85263,852.256.100
16 ago 2023266,33268,24264,58265,02265,022.244.000
15 ago 2023261,32266,63259,96266,01266,012.781.200
14 ago 2023262,22263,47259,85260,97260,971.966.100
11 ago 2023261,70264,11260,83262,51262,511.560.600
10 ago 2023261,54264,78260,46262,06262,061.919.200
09 ago 2023259,92263,77259,12259,32259,322.428.100
08 ago 2023257,52263,79256,50260,80260,805.321.600
07 ago 2023244,25253,82243,46252,94252,944.076.600
04 ago 2023237,91246,42237,00243,28243,285.181.200
03 ago 2023230,79231,10228,21230,70230,702.322.200
02 ago 2023232,72233,03228,70230,41230,412.593.500
01 ago 2023234,93235,38230,59232,12232,121.843.400
31 lug 2023236,48236,48233,02234,15234,152.826.600
28 lug 2023236,82238,18235,09236,37236,371.889.500
27 lug 2023234,48238,48234,31236,05236,052.439.600
26 lug 2023233,95235,74232,44235,21235,211.576.800
25 lug 2023234,36236,57234,28235,31235,311.325.600
24 lug 2023235,00236,13233,92235,42235,421.771.300
21 lug 2023233,77236,38232,78234,82234,829.381.100
20 lug 2023233,81238,48232,91233,23233,233.741.300
19 lug 2023232,98234,55231,99232,05232,052.047.200
18 lug 2023227,79234,07227,40232,57232,572.621.200
17 lug 2023226,87228,60224,34227,84227,842.049.200
14 lug 2023227,84228,66225,96227,43227,432.044.000
13 lug 2023225,85228,12225,00227,66227,661.803.600
12 lug 2023225,17227,32224,09225,68225,682.619.500
11 lug 2023223,83225,58222,27223,86223,862.022.200
10 lug 2023219,16224,90218,61224,73224,732.501.700
07 lug 2023221,86222,16218,44218,65218,652.841.500
06 lug 2023224,92225,99221,70222,98222,982.457.800
05 lug 2023224,66227,32222,41225,88225,882.440.400
03 lug 2023221,21225,57219,84225,01225,011.479.200
30 giu 2023222,00223,11221,01222,02222,022.843.300
29 giu 2023219,62221,66218,88221,16221,161.860.300
28 giu 2023222,24222,35218,65221,31221,312.263.400
27 giu 2023224,16224,64221,13222,61222,612.705.900
26 giu 2023226,80226,80220,12224,73224,732.565.500
23 giu 2023229,87230,54226,41227,11227,114.130.700
22 giu 2023227,31229,88226,76229,66229,661.607.200
21 giu 2023228,18230,00225,59227,04227,042.282.600
20 giu 2023229,03230,84227,19228,59228,592.492.700
16 giu 2023230,04231,95227,75229,66229,666.765.000
15 giu 2023223,01228,85222,97228,44228,442.633.900
14 giu 2023223,26223,69221,10222,28222,282.453.000
13 giu 2023217,43222,34216,93221,99221,992.318.500
12 giu 2023219,25219,25215,32217,36217,362.704.300
09 giu 2023219,34220,94217,77218,76218,761.707.900
08 giu 2023221,26221,89219,36220,76220,761.877.300
07 giu 2023220,76221,87219,73221,25221,252.555.400
06 giu 2023223,08223,17219,28221,22221,221.736.100
05 giu 2023219,67223,04218,47221,88221,882.498.700
02 giu 2023213,75218,76212,02218,07218,073.687.200
01 giu 2023219,96220,60211,71214,27214,274.831.400
31 mag 2023219,58221,85217,19220,65220,653.884.700
30 mag 2023215,03219,00214,72218,53218,533.125.900
26 mag 2023215,96218,48214,48216,93216,933.081.000
25 mag 2023220,10220,10214,93217,46217,462.968.200
24 mag 2023225,64225,96221,04221,32221,321.765.000
23 mag 2023224,21226,82222,80224,44224,442.296.600
22 mag 2023224,85226,82222,82223,99223,991.848.600
19 mag 2023224,44225,88222,78223,42223,422.395.700
18 mag 2023224,75224,75221,92224,23224,232.245.300
17 mag 2023226,02226,09220,44225,02225,023.352.900
16 mag 2023234,21234,51227,74227,88227,882.646.500
15 mag 2023233,27233,92232,12233,53233,531.551.300
12 mag 2023233,03233,55231,21232,95232,951.295.600
11 mag 2023234,65234,99230,41232,29232,291.612.400
*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...