AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 giu 2020220,77223,41219,21220,88220,882.252.538
03 giu 2020223,49224,29218,25221,00221,003.659.300
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
18 mar 2020198,56210,90196,74204,88203,505.597.900
17 mar 2020192,21210,91191,65207,80206,405.912.800
16 mar 2020184,67204,72182,96188,68187,414.932.400
13 mar 2020189,76203,17188,52202,10200,746.903.900
12 mar 2020184,63196,26181,77182,24181,014.902.600
11 mar 2020201,00203,92195,81198,65197,313.777.000
10 mar 2020203,36207,10194,67206,80205,413.928.700
09 mar 2020197,74203,62190,75198,37197,044.065.600
06 mar 2020203,97211,61203,82210,65209,233.100.500
05 mar 2020207,66216,39207,58212,12210,693.185.400
04 mar 2020209,53215,29207,62215,11213,663.880.200
03 mar 2020210,34216,16202,66204,42203,053.975.100
02 mar 2020199,90212,37198,71212,20210,774.245.700
28 feb 2020198,05203,00195,18199,73198,395.316.100
27 feb 2020214,92215,28203,22203,50202,134.070.100
26 feb 2020216,18216,70212,02214,54213,103.314.000
25 feb 2020218,08219,56209,82210,38208,973.915.500
24 feb 2020219,88223,99215,76217,88216,423.049.600
21 feb 2020222,24223,80220,99222,79221,292.047.500
20 feb 2020223,20223,48218,51222,14220,651.638.000
19 feb 2020222,94224,05222,05222,96221,461.322.900
18 feb 2020224,15224,35220,92221,69220,201.936.400
14 feb 2020222,93223,49221,34223,48221,981.611.900
13 feb 2020224,99226,52222,82223,04221,541.946.500
13 feb 20201.6 Dividendo
12 feb 2020229,47230,23225,88227,00223,882.501.300
11 feb 2020227,70229,47226,80228,96225,821.934.500
10 feb 2020228,15228,96226,26227,42224,302.144.700
07 feb 2020231,41232,18227,67229,33226,182.295.100
06 feb 2020233,72233,89229,34231,45228,272.007.500
05 feb 2020223,74234,64223,74231,94228,763.669.500
04 feb 2020220,77223,85220,48221,81218,772.765.300
03 feb 2020216,39219,62215,56216,88213,902.565.400
31 gen 2020218,76219,08210,01216,05213,085.968.900
30 gen 2020226,00226,97223,31226,15223,052.581.600
29 gen 2020225,50228,93225,00227,15224,032.001.100
28 gen 2020223,57226,70222,85224,84221,752.103.900
27 gen 2020223,68224,93221,17222,95219,892.843.600
24 gen 2020235,80235,88224,50225,59222,495.019.900
23 gen 2020237,06237,06233,07235,04231,812.088.700
22 gen 2020238,75239,70235,76236,75233,501.998.200
21 gen 2020240,97242,01237,26237,60234,343.094.200
17 gen 2020242,11242,14239,27241,49238,182.582.800
16 gen 2020242,18243,85239,85240,50237,202.085.700
15 gen 2020240,67242,60240,05241,70238,381.920.700
*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