Italia markets close in 6 hours 14 minutes

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
283,29-1,62 (-0,57%)
Alla chiusura: 04:00PM EST
283,10 -0,19 (-0,07%)
Preborsa: 04:02AM EST
Periodo di tempo:
07 dic 2021 - 07 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 2022285,84287,44281,69283,29283,292.608.800
05 dic 2022283,79286,78283,00284,91284,913.274.700
02 dic 2022284,06286,12283,19285,51285,512.267.000
01 dic 2022288,00288,09279,88285,94285,942.914.600
30 nov 2022282,56287,96278,93286,40286,405.775.900
29 nov 2022283,38283,38279,68281,99281,992.135.300
28 nov 2022285,00288,28282,19282,62282,622.375.900
25 nov 2022281,95285,57281,41283,74283,741.220.700
23 nov 2022287,44289,54281,60283,40283,402.875.600
22 nov 2022288,01289,40283,52287,05287,053.636.000
21 nov 2022289,09291,60287,90288,16288,162.795.100
18 nov 2022284,43288,74284,43287,29287,292.371.700
17 nov 2022282,92288,80282,66287,30287,302.172.000
16 nov 2022284,02286,99282,56283,77283,772.443.500
16 nov 20221.94 Dividendo
15 nov 2022286,02289,43280,22283,60281,662.763.200
14 nov 2022284,70290,90284,70285,30283,352.812.800
11 nov 2022288,55289,36279,62285,02283,073.255.100
10 nov 2022294,08294,48285,35291,01289,024.083.200
09 nov 2022290,00296,22289,26289,65287,673.469.100
08 nov 2022282,57296,67282,22292,39290,396.911.300
07 nov 2022268,15277,48267,75277,02275,132.926.700
04 nov 2022261,94269,30259,84269,04267,203.402.000
03 nov 2022268,53268,60265,02265,88264,062.779.500
02 nov 2022271,64274,88268,95269,01267,172.637.300
01 nov 2022269,60272,87268,38272,06270,202.062.600
31 ott 2022269,20271,81268,00270,35268,503.033.600
28 ott 2022269,68274,54269,12273,81271,942.924.100
27 ott 2022268,00269,31265,88267,23265,402.260.900
26 ott 2022262,99267,98261,51266,66264,843.008.900
25 ott 2022260,49261,79257,19259,99258,212.548.900
24 ott 2022254,95261,59254,90261,32259,532.883.200
21 ott 2022247,52252,39247,01251,94250,223.531.200
20 ott 2022247,55249,06246,01247,45245,762.058.000
19 ott 2022251,31252,35246,94248,19246,491.883.000
18 ott 2022253,86254,70251,03252,12250,402.060.000
17 ott 2022251,42253,42249,49252,93251,202.577.100
14 ott 2022252,00253,11250,23251,34249,622.864.400
13 ott 2022244,77252,37242,84251,66249,943.288.900
12 ott 2022244,36248,73243,41246,44244,752.639.800
11 ott 2022239,49250,48237,84245,44243,766.256.000
10 ott 2022231,08234,14229,89232,15230,561.630.100
07 ott 2022230,00231,52228,57229,03227,462.060.000
06 ott 2022232,52233,14230,23230,94229,361.523.800
05 ott 2022232,63235,42230,96233,82232,222.060.400
04 ott 2022230,98234,09229,80233,02231,432.331.000
03 ott 2022228,27230,95226,42230,44228,862.521.700
30 set 2022228,42230,00225,17225,40223,862.543.400
29 set 2022231,55231,55226,97228,41226,852.335.700
28 set 2022229,96231,87227,74230,98229,402.782.400
27 set 2022226,97229,96225,02225,99224,442.009.800
26 set 2022226,77228,64225,38226,87225,322.454.000
23 set 2022227,99228,61224,56226,97225,422.148.600
22 set 2022223,55229,37223,30227,75226,192.081.200
21 set 2022229,13230,62224,36224,46222,922.186.300
20 set 2022228,50229,99226,53227,71226,151.745.900
19 set 2022230,64230,86227,10230,76229,181.981.400
16 set 2022226,89232,22226,61231,14229,564.604.100
15 set 2022228,10229,01225,86227,66226,102.206.100
14 set 2022227,53228,78226,13228,12226,562.715.600
13 set 2022237,03237,14226,62226,86225,314.447.200
12 set 2022238,00241,70235,11237,62235,996.294.600
09 set 2022245,45249,23245,03247,69246,002.318.000
08 set 2022244,80246,00242,91245,45243,772.895.800
07 set 2022242,80245,32242,27244,79243,122.127.300
06 set 2022243,74244,59241,54242,22240,562.102.600
02 set 2022246,48247,78241,34242,37240,712.325.100
01 set 2022241,12245,74240,74245,50243,822.488.200
31 ago 2022241,59243,89239,85240,30238,664.303.900
30 ago 2022239,88240,31238,29239,12237,483.673.000
29 ago 2022238,84241,03238,01239,38237,742.113.000
26 ago 2022244,05246,36240,45240,65239,002.969.400
25 ago 2022246,01246,06243,81245,68244,001.725.400
24 ago 2022243,57244,98242,61244,49242,822.329.200
23 ago 2022246,69246,69242,85244,47242,802.659.700
22 ago 2022249,98251,23246,54246,90245,213.078.300
19 ago 2022247,63252,01247,63250,86249,142.207.500
18 ago 2022250,93251,04247,95249,70247,991.888.800
17 ago 2022251,19252,65249,75250,58248,871.882.200
17 ago 20221.94 Dividendo
16 ago 2022251,86254,16251,66253,15249,492.206.100
15 ago 2022249,07251,53247,88251,08247,452.659.100
12 ago 2022248,52249,85246,30248,39244,803.461.100
11 ago 2022252,04253,36247,99248,35244,762.686.900
10 ago 2022249,81252,46248,53252,09248,452.628.600
09 ago 2022247,21249,72247,21248,36244,772.061.600
08 ago 2022245,00247,74244,31247,29243,722.784.400
05 ago 2022246,46247,08241,79246,25242,692.723.900
04 ago 2022247,00249,00246,20246,98243,412.650.600
03 ago 2022245,94249,33245,18247,14243,572.061.400
02 ago 2022246,69247,85243,78243,91240,392.295.100
01 ago 2022247,34248,16244,65245,64242,091.960.500
29 lug 2022248,46249,57245,74247,47243,893.289.700
28 lug 2022251,72251,72245,73249,75246,142.214.400
27 lug 2022249,16252,75248,09251,72248,082.180.900
26 lug 2022249,63253,77248,75251,14247,512.528.600
25 lug 2022246,86249,09246,56248,72245,131.771.100
22 lug 2022246,80249,13245,22245,95242,401.843.600
21 lug 2022245,74246,80243,61245,78242,232.009.500
20 lug 2022246,70248,46244,65246,63243,072.664.600
*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...