Italia Markets closed

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
240,69-0,86 (-0,36%)
Alla chiusura: 4:00PM EDT
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 ago 2020243,58243,62238,57240,69240,691.352.300
06 ago 2020240,85242,20239,11241,55241,551.747.000
05 ago 2020243,91245,41240,80241,47241,471.736.400
04 ago 2020245,97246,17241,34243,59243,591.912.100
03 ago 2020244,85249,02244,53247,36247,361.853.900
31 lug 2020245,63246,10239,39244,67244,672.830.100
30 lug 2020246,40247,82245,20246,14246,141.967.400
29 lug 2020250,40252,85245,74248,85248,853.286.700
28 lug 2020254,46258,40253,77255,27255,272.266.600
27 lug 2020247,30255,10247,03253,65253,652.155.700
24 lug 2020251,26251,83245,50247,98247,982.187.900
23 lug 2020259,54260,00251,60252,24252,242.532.000
22 lug 2020259,79260,00255,80256,98256,981.598.100
21 lug 2020258,62260,03257,28257,91257,911.821.600
20 lug 2020260,08262,82258,32260,95260,951.497.400
17 lug 2020256,70259,95254,76258,46258,462.044.800
16 lug 2020252,06255,29249,92255,20255,201.530.900
15 lug 2020254,57254,57250,77253,31253,311.650.100
14 lug 2020242,76253,79240,48253,09253,092.368.300
13 lug 2020249,83255,43249,28250,04250,042.528.100
10 lug 2020250,65251,57247,07249,04249,041.326.100
09 lug 2020250,25253,83248,84251,66251,661.739.600
08 lug 2020253,15253,98249,25251,59251,591.993.700
07 lug 2020253,60258,91252,09253,15253,152.365.900
06 lug 2020260,03264,97253,90256,25256,253.460.400
02 lug 2020252,87261,46252,87258,24258,243.338.000
01 lug 2020235,52256,23232,58255,12255,126.575.800
30 giu 2020233,31237,32231,80235,86235,862.589.000
29 giu 2020233,40234,14229,98231,56231,561.938.000
26 giu 2020235,37236,86231,82232,84232,843.613.300
25 giu 2020231,50235,44230,39235,11235,112.080.300
24 giu 2020235,21237,00231,40232,51232,511.972.900
23 giu 2020234,87239,17233,44235,75235,752.171.500
22 giu 2020236,31237,65233,06234,19234,192.337.000
19 giu 2020233,38239,07231,31238,70238,705.319.500
18 giu 2020226,86231,48225,68230,32230,322.469.800
17 giu 2020228,54228,81224,53225,97225,972.751.100
16 giu 2020222,83228,88222,62226,87226,872.581.600
15 giu 2020215,81221,00213,86219,78219,782.471.800
12 giu 2020221,10222,35214,20217,90217,902.426.600
11 giu 2020228,06229,78218,67218,90218,903.900.700
10 giu 2020226,68229,49225,52227,12227,122.851.300
09 giu 2020226,00228,31224,57224,90224,902.403.600
08 giu 2020223,27226,25221,75225,75225,752.270.500
05 giu 2020219,70225,95218,20225,67225,673.714.600
04 giu 2020220,77223,45219,21220,88220,882.392.800
03 giu 2020223,49224,29218,25221,00221,003.660.500
02 giu 2020225,80226,36222,58223,72223,723.198.900
01 giu 2020228,89230,54225,71226,91226,911.816.700
29 mag 2020225,00230,57222,06229,70229,704.251.200
28 mag 2020226,26226,62222,25224,13224,132.591.000
27 mag 2020222,32225,13217,47224,81224,812.932.100
26 mag 2020227,53228,35221,73222,40222,402.397.800
22 mag 2020224,17226,77223,61226,43226,432.334.300
21 mag 2020228,11228,24224,00224,78224,782.377.500
20 mag 2020229,27230,12225,64227,87227,873.714.600
19 mag 2020232,64233,44227,17227,43227,433.835.800
18 mag 2020243,66244,39231,80233,19233,195.631.400
15 mag 2020234,43240,43233,89240,20240,203.111.500
15 mag 20201.6 Dividendo
14 mag 2020235,95238,97233,80237,98236,383.322.700
13 mag 2020235,22243,94235,22236,83235,242.292.700
12 mag 2020242,68244,50237,05237,21235,622.241.000
11 mag 2020233,07243,49232,51242,74241,112.163.700
08 mag 2020234,95235,73231,60234,82233,241.534.300
07 mag 2020236,90237,97232,10233,33231,762.451.200
06 mag 2020237,31239,68235,69236,59235,001.980.500
05 mag 2020231,28237,98229,17236,36234,771.975.500
04 mag 2020232,44232,92228,10230,91229,362.035.800
01 mag 2020233,00237,05228,00230,98229,433.045.400
30 apr 2020236,02240,07231,91239,22237,615.702.700
29 apr 2020238,90239,31235,24235,69234,113.365.100
28 apr 2020243,00244,95236,86237,67236,072.548.900
27 apr 2020236,63243,00235,00242,43240,802.472.600
24 apr 2020234,04236,93230,80236,28234,691.946.200
23 apr 2020229,09235,65228,88232,49230,933.226.400
22 apr 2020233,35234,00227,59229,29227,752.845.100
21 apr 2020235,00235,77229,00230,75229,202.672.900
20 apr 2020234,20239,56232,39236,60235,012.824.000
17 apr 2020236,83236,99229,22234,97233,392.864.200
16 apr 2020225,00232,10223,22230,90229,352.617.300
15 apr 2020224,99225,51219,31221,80220,313.107.000
14 apr 2020221,01228,32220,25226,80225,283.029.000
13 apr 2020216,98219,18215,15218,27216,802.168.000
09 apr 2020217,40219,35215,70218,21216,742.503.300
08 apr 2020208,90219,82207,34219,19217,722.861.500
07 apr 2020213,45215,18207,33208,78207,382.447.500
06 apr 2020212,00212,71206,85211,58210,163.702.100
03 apr 2020207,43209,75203,03205,41204,032.281.400
02 apr 2020194,41209,53194,21208,88207,483.867.300
01 apr 2020197,56201,38194,99197,81196,482.747.900
31 mar 2020203,49207,25200,70202,73201,372.929.000
30 mar 2020200,05209,45200,05208,48207,083.219.000
27 mar 2020194,42205,87194,01198,27196,944.119.600
26 mar 2020193,12199,72190,50198,49197,165.162.200
25 mar 2020197,77201,36190,01193,14191,845.301.000
24 mar 2020191,47202,85190,01202,34200,985.288.200
23 mar 2020188,89191,96177,05185,93184,684.396.600
20 mar 2020198,89201,97186,00188,25186,985.726.800
19 mar 2020201,00208,75195,27198,76197,424.796.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità