Italia markets closed

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
241,75+0,25 (+0,10%)
Alla chiusura: 04:00PM EDT
241,85 +0,10 (+0,04%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
01 apr 2022 - 01 apr 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mar 2023241,43242,40239,15241,75241,752.762.500
30 mar 2023242,53242,81240,11241,50241,502.577.000
29 mar 2023239,71241,59238,33241,03241,032.744.000
28 mar 2023237,00238,68236,91238,48238,481.887.800
27 mar 2023239,61239,95235,07236,76236,762.129.100
24 mar 2023234,22238,50233,01238,03238,032.547.300
23 mar 2023230,04234,10229,89233,10233,102.175.700
22 mar 2023233,45233,95229,59229,83229,831.725.100
21 mar 2023234,72235,28231,04232,95232,952.128.600
20 mar 2023230,58235,16230,14234,72234,722.020.800
17 mar 2023233,57233,81228,52229,79229,797.817.000
16 mar 2023233,74234,66230,06234,57234,572.326.000
15 mar 2023230,40235,57228,55234,90234,903.092.300
14 mar 2023233,46233,46229,41230,58230,583.227.100
13 mar 2023231,18237,27230,50233,18233,183.146.000
10 mar 2023226,77230,28225,63227,87227,872.661.800
09 mar 2023229,49229,83225,40225,79225,791.736.900
08 mar 2023230,16231,80227,37228,43228,431.842.200
07 mar 2023235,11235,20228,35228,72228,722.362.200
06 mar 2023235,00235,63233,64235,11235,112.591.000
03 mar 2023235,00235,89233,60234,81234,812.214.500
02 mar 2023236,12236,37233,90234,74234,741.777.100
01 mar 2023230,37236,44230,14236,19236,192.441.300
28 feb 2023233,63234,47231,60231,66231,662.615.700
27 feb 2023235,22235,22232,89234,45234,451.723.000
24 feb 2023236,83237,06233,12233,66233,661.853.900
23 feb 2023236,70237,86234,75237,62237,622.211.600
22 feb 2023240,30240,99235,75236,16236,162.187.600
21 feb 2023240,79241,92238,20238,24238,242.524.100
17 feb 2023235,34241,72233,71240,53240,532.978.100
16 feb 2023238,46239,01234,04234,22234,223.291.800
15 feb 2023240,21240,54238,73240,07240,071.783.300
14 feb 2023242,70243,00239,11241,03241,032.015.900
14 feb 20232.13 Dividendo
13 feb 2023243,20243,83241,30243,66241,532.321.900
10 feb 2023241,92244,14240,41242,50240,382.687.200
09 feb 2023241,12243,46238,99240,00237,903.056.200
08 feb 2023242,99243,56239,60240,20238,102.761.200
07 feb 2023243,02244,94241,42244,00241,872.408.000
06 feb 2023245,36246,80243,45243,85241,722.196.900
03 feb 2023249,96249,96242,21245,17243,033.073.000
02 feb 2023243,78246,57236,37246,53244,375.489.100
01 feb 2023249,16249,55240,00246,41244,265.344.700
31 gen 2023253,86253,86249,89252,40250,193.418.300
30 gen 2023253,46254,16250,60251,59249,392.042.800
27 gen 2023254,87255,50252,54253,65251,432.109.900
26 gen 2023256,54256,69253,01254,88252,652.522.100
25 gen 2023260,09261,55256,02256,54254,301.910.600
24 gen 2023261,85262,00257,52259,70257,431.596.900
23 gen 2023264,00264,73259,81260,97258,692.025.000
20 gen 2023262,03263,84259,87263,24260,942.574.100
19 gen 2023262,00263,52260,93262,03259,742.090.500
18 gen 2023269,42270,52263,65264,39262,082.218.100
17 gen 2023272,20273,83268,83269,42267,062.472.800
13 gen 2023270,94272,23270,20271,73269,351.696.800
12 gen 2023271,92272,65268,89270,92268,551.454.100
11 gen 2023275,97276,84270,18272,91270,522.044.400
10 gen 2023271,95274,61270,11273,88271,491.783.400
09 gen 2023275,58275,58268,66270,12267,762.160.700
06 gen 2023270,04276,82269,03275,20272,792.887.800
05 gen 2023264,07268,00262,52266,86264,532.056.000
04 gen 2023263,01265,01261,00264,39262,081.773.800
03 gen 2023260,87262,60258,87261,65259,362.594.800
30 dic 2022262,73263,23259,51262,64260,341.622.000
29 dic 2022262,47264,88262,14263,16260,861.446.400
28 dic 2022264,42265,62261,14261,42259,131.349.500
27 dic 2022265,69266,61262,88263,39261,091.604.700
23 dic 2022264,88265,29262,90263,92261,611.465.500
22 dic 2022265,80266,17263,19265,26262,941.979.100
21 dic 2022264,88267,40264,25266,26263,932.057.000
20 dic 2022266,69267,68262,82264,75262,441.609.100
19 dic 2022266,82268,91263,81265,70263,382.679.800
16 dic 2022264,95267,98264,31267,41265,078.789.000
15 dic 2022270,44271,12263,45266,14263,813.200.400
14 dic 2022271,97273,37267,29271,13268,763.795.000
13 dic 2022282,02282,67271,62272,26269,883.871.300
12 dic 2022272,82279,48272,63276,78274,363.427.400
09 dic 2022284,19285,17278,34278,65276,212.205.700
08 dic 2022286,51286,59283,74285,57283,071.769.800
07 dic 2022283,41285,93281,81285,76283,262.492.600
06 dic 2022285,84287,44281,69283,29280,812.608.800
05 dic 2022283,79286,78283,00284,91282,423.274.700
02 dic 2022284,06286,12283,19285,51283,012.267.000
01 dic 2022288,00288,09279,88285,94283,442.914.600
30 nov 2022282,56287,96278,93286,40283,905.776.200
29 nov 2022283,38283,38279,68281,99279,522.135.300
28 nov 2022285,00288,28282,19282,62280,152.375.900
25 nov 2022281,95285,57281,41283,74281,261.220.700
23 nov 2022287,44289,54281,60283,40280,922.875.600
22 nov 2022288,01289,40283,52287,05284,543.636.000
21 nov 2022289,09291,60287,90288,16285,642.795.100
18 nov 2022284,43288,74284,43287,29284,782.371.700
17 nov 2022282,92288,80282,66287,30284,792.172.000
16 nov 2022284,02286,99282,56283,77281,292.443.500
16 nov 20221.94 Dividendo
15 nov 2022286,02289,43280,22283,60279,202.763.200
14 nov 2022284,70290,90284,70285,30280,872.812.800
11 nov 2022288,55289,36279,62285,02280,603.255.100
10 nov 2022294,08294,48285,35291,01286,494.083.200
09 nov 2022290,00296,22289,26289,65285,153.469.100
*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...