Italia markets open in 1 hour 53 minutes

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
222,54-2,50 (-1,11%)
Alla chiusura: 04:00PM EST
221,22 -1,32 (-0,59%)
Dopo ore: 07:58PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 gen 2022221,62226,93221,12222,54222,542.861.600
25 gen 2022223,68227,50222,27225,04225,042.769.900
24 gen 2022227,48229,14219,98226,08226,084.419.600
21 gen 2022230,60231,46227,31227,72227,723.534.800
20 gen 2022233,73233,73228,81228,90228,902.093.700
19 gen 2022233,80234,33230,70231,30231,302.061.200
18 gen 2022233,52234,77231,70233,83233,833.720.400
14 gen 2022230,69235,80229,99235,36235,363.012.000
13 gen 2022232,05233,23230,33230,85230,852.152.900
12 gen 2022232,38232,61228,52231,76231,761.885.800
11 gen 2022230,47232,51228,11232,38232,382.317.900
10 gen 2022229,25230,64226,00230,37230,373.191.900
07 gen 2022223,54228,19223,54227,29227,292.343.000
06 gen 2022225,14226,66223,69225,17225,172.198.300
05 gen 2022227,04229,87224,52225,14225,142.806.000
04 gen 2022225,76228,80224,25227,84227,842.491.700
03 gen 2022223,63226,97222,03226,69226,692.742.800
31 dic 2021226,26227,74224,80224,97224,971.668.400
30 dic 2021227,60229,55226,14226,47226,471.507.400
29 dic 2021225,58228,21224,99227,60227,601.389.400
28 dic 2021225,17226,98225,05225,77225,771.304.500
27 dic 2021223,81225,46222,67225,17225,171.763.200
23 dic 2021222,37224,48221,50223,79223,791.668.800
22 dic 2021220,00221,90217,76221,53221,532.677.700
21 dic 2021220,55223,25219,96220,92220,922.987.500
20 dic 2021222,25222,49218,69219,99219,992.922.200
17 dic 2021222,69224,16219,32222,50222,506.424.000
16 dic 2021220,00231,04220,00222,58222,586.027.200
15 dic 2021214,00219,50213,12219,25219,253.924.500
14 dic 2021211,32214,81210,23213,74213,742.602.600
13 dic 2021210,43213,19209,00211,39211,392.721.300
10 dic 2021213,30214,45210,01210,89210,892.811.500
09 dic 2021213,53213,98209,50212,57212,572.699.800
08 dic 2021212,89213,91210,43213,53213,532.624.400
07 dic 2021209,15212,44207,36211,32211,323.309.500
06 dic 2021206,38211,79205,97208,79208,793.998.600
03 dic 2021201,38203,80200,84202,44202,443.589.700
02 dic 2021200,73203,10199,31201,17201,172.858.200
01 dic 2021200,44205,64198,64200,80200,803.057.700
30 nov 2021202,73203,87198,73198,88198,885.400.100
29 nov 2021202,48204,83201,59203,47203,472.519.900
26 nov 2021204,74206,00200,52201,09201,093.197.900
24 nov 2021204,30205,28202,95203,97203,971.699.800
23 nov 2021202,23205,48201,27204,53204,532.149.300
22 nov 2021205,45206,30200,75202,73202,732.835.100
19 nov 2021205,27206,20203,67206,08206,083.217.100
18 nov 2021205,63206,23203,73204,02204,024.261.500
17 nov 2021205,21207,35203,60205,82205,823.329.300
16 nov 2021208,03209,04205,27205,39205,392.942.500
15 nov 2021210,69210,89207,08207,40207,403.129.200
15 nov 20211.76 Dividendo
12 nov 2021212,30212,88210,38211,39209,634.614.100
11 nov 2021214,08214,08210,56211,56209,802.615.700
10 nov 2021213,28215,50212,53213,21211,432.360.400
09 nov 2021211,02213,70210,47211,71209,952.296.300
08 nov 2021214,06214,44210,93211,37209,612.532.900
05 nov 2021215,61217,42212,73213,77211,992.299.400
04 nov 2021218,30218,45211,72214,93213,142.781.300
03 nov 2021210,91219,25209,80218,13216,313.775.600
02 nov 2021210,51214,72208,14214,26212,483.329.300
01 nov 2021208,00212,09207,77209,79208,043.105.300
29 ott 2021206,35207,70204,20206,97205,252.589.200
28 ott 2021207,09209,49205,61207,17205,452.166.500
27 ott 2021209,87210,40205,81206,58204,862.003.300
26 ott 2021208,20209,98207,63208,68206,941.664.400
25 ott 2021209,50209,82206,97207,63205,901.916.500
22 ott 2021209,70210,50208,50209,24207,501.349.300
21 ott 2021210,15210,26207,67208,99207,251.921.100
20 ott 2021207,40211,59206,25209,66207,912.308.600
19 ott 2021204,49206,90203,08206,78205,062.480.500
18 ott 2021206,36207,00202,45203,13201,442.812.500
15 ott 2021208,49209,02206,23207,84206,113.684.000
14 ott 2021204,49207,50204,49206,78205,063.015.100
13 ott 2021202,82204,89202,10203,61201,913.303.300
12 ott 2021207,43207,56200,47201,89200,213.544.000
11 ott 2021209,06209,89206,59206,70204,981.982.200
08 ott 2021210,13210,18207,65208,95207,212.349.800
07 ott 2021208,53212,45208,53209,12207,383.331.700
06 ott 2021211,32212,08208,97209,98208,232.928.200
05 ott 2021211,21213,99211,08211,86210,102.481.900
04 ott 2021214,10215,64210,77211,44209,682.856.300
01 ott 2021213,59214,61210,80213,92212,142.629.400
30 set 2021215,79216,67212,52212,65210,882.491.900
29 set 2021212,50216,80211,85214,90213,111.900.800
28 set 2021212,30214,76211,65212,27210,502.919.000
27 set 2021213,25214,95212,70213,11211,341.943.000
24 set 2021214,75215,53213,20213,61211,831.908.600
23 set 2021212,51215,56212,30215,05213,262.181.500
22 set 2021216,56216,56213,46213,64211,862.542.800
21 set 2021215,71218,10214,36215,36213,572.112.100
20 set 2021218,38219,85214,28215,11213,323.293.000
17 set 2021217,23219,88215,87219,38217,555.659.900
16 set 2021218,02218,65214,00217,36215,552.695.600
15 set 2021216,77219,92215,86218,13216,312.555.600
14 set 2021217,60217,92215,12216,04214,241.999.300
13 set 2021217,06219,05215,07216,72214,922.553.400
10 set 2021216,50216,99213,55213,75211,972.217.800
09 set 2021220,50220,65215,41215,58213,793.273.600
08 set 2021221,33222,29220,10220,87219,032.140.400
07 set 2021223,00224,94219,52221,34219,503.281.800
*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...