Italia markets closed

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
334,85+0,55 (+0,16%)
Alla chiusura: 04:00PM EDT
335,00 +0,15 (+0,04%)
Dopo ore: 07:49PM EDT
Periodo di tempo:
26 lug 2023 - 26 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024334,56338,94333,28334,85334,851.515.200
25 lug 2024335,99346,85333,02334,30334,302.435.700
24 lug 2024333,25337,18330,34335,61335,612.459.300
23 lug 2024334,36337,04331,31333,24333,241.458.200
22 lug 2024333,23337,09332,47335,97335,971.733.700
19 lug 2024333,65333,98328,43331,29331,291.848.700
18 lug 2024334,20338,98330,67330,97330,972.228.400
17 lug 2024330,00336,61328,60335,67335,671.933.200
16 lug 2024330,46335,91328,00333,14333,141.879.400
15 lug 2024331,88332,81327,87330,15330,151.688.800
12 lug 2024327,82333,85326,01330,83330,832.191.300
11 lug 2024322,00327,99320,18325,09325,092.254.000
10 lug 2024317,06322,88314,64321,67321,672.192.100
09 lug 2024311,62316,08307,63315,91315,911.852.500
08 lug 2024311,36315,48310,61311,46311,461.167.200
05 lug 2024311,03313,41308,57310,88310,881.274.400
03 lug 2024311,49312,54306,11309,38309,381.000.700
02 lug 2024310,25312,43307,64310,77310,771.542.700
01 lug 2024313,34319,00310,23311,01311,011.769.400
28 giu 2024313,70316,68310,59312,45312,453.518.100
27 giu 2024311,73316,79310,72313,69313,692.082.200
26 giu 2024317,18317,49311,72312,82312,822.800.200
25 giu 2024319,23326,12318,40319,31319,313.427.700
24 giu 2024310,00318,34307,92318,15318,153.389.300
21 giu 2024313,13313,44307,29308,16308,166.933.300
20 giu 2024304,83310,30303,55309,89309,892.890.200
18 giu 2024302,75306,55302,02305,99305,992.166.200
17 giu 2024298,49303,97296,56303,28303,281.875.900
14 giu 2024297,61299,74295,90298,62298,621.713.600
13 giu 2024296,96299,34295,30298,50298,501.732.700
12 giu 2024301,29303,54299,43301,08301,081.640.100
11 giu 2024302,29302,58299,80300,70300,701.740.200
10 giu 2024304,55305,53300,89304,72304,721.992.800
07 giu 2024306,72307,96304,48305,02305,021.925.000
06 giu 2024306,92310,01304,31305,69305,691.927.900
05 giu 2024307,80310,31306,40307,38307,381.748.600
04 giu 2024308,00310,92307,05307,37307,371.830.200
03 giu 2024306,79311,48303,85307,42307,422.447.400
31 mag 2024302,01305,90299,50305,85305,854.488.900
30 mag 2024297,18303,57295,49301,00301,002.727.100
29 mag 2024299,04299,06295,81296,37296,372.475.900
28 mag 2024303,11303,51298,31300,19300,192.636.700
24 mag 2024306,42307,50303,90305,84305,842.425.800
23 mag 2024308,47311,99304,38306,50306,502.139.700
22 mag 2024314,70315,00308,52309,41309,412.849.100
21 mag 2024314,11316,67311,90314,85314,851.705.900
20 mag 2024314,41315,81312,62314,54314,541.394.600
17 mag 2024315,28315,28310,37312,47312,471.974.200
16 mag 2024314,63316,14310,76314,72314,722.367.800
16 mag 20242.25 Dividendo
15 mag 2024314,82321,44312,87319,04316,793.466.000
14 mag 2024308,73312,40307,47311,41309,211.631.100
13 mag 2024312,15312,15307,06308,45306,271.558.500
10 mag 2024312,89314,89309,82310,15307,962.611.800
09 mag 2024309,53314,60306,32312,86310,652.921.300
08 mag 2024300,12307,57298,89307,31305,142.859.600
07 mag 2024301,75302,91298,51300,30298,182.452.100
06 mag 2024310,88312,73297,52299,48297,374.717.600
03 mag 2024313,39322,60308,68311,29309,099.644.700
02 mag 2024277,69278,63274,90278,39276,433.177.500
01 mag 2024274,18279,84273,38277,37275,412.323.700
30 apr 2024276,11276,12272,35273,94272,012.477.300
29 apr 2024269,18276,86268,99276,38274,432.678.900
26 apr 2024265,72271,68265,72269,98268,082.436.900
25 apr 2024273,45274,35267,24269,38267,481.794.000
24 apr 2024270,63274,86269,65273,01271,082.467.100
23 apr 2024272,14274,48271,05273,54271,612.493.300
22 apr 2024269,84273,14269,84271,91269,992.165.800
19 apr 2024264,63269,38260,68268,93267,033.380.100
18 apr 2024265,64265,92262,58262,75260,902.082.700
17 apr 2024267,54268,77263,39264,07262,212.175.100
16 apr 2024266,83267,51263,81265,64263,772.017.600
15 apr 2024269,93270,93264,35265,51263,641.740.000
12 apr 2024268,77269,30266,17267,28265,402.140.100
11 apr 2024270,22273,00268,45270,00268,102.169.600
10 apr 2024267,96268,38264,63266,45264,571.949.500
09 apr 2024270,19271,29268,58270,36268,451.792.600
08 apr 2024269,48270,21267,56269,20267,301.830.800
05 apr 2024265,90273,07265,08269,95268,052.293.800
04 apr 2024276,05276,73267,75268,09266,202.451.200
03 apr 2024275,69276,47273,68274,42272,481.669.200
02 apr 2024283,34283,91276,04276,21274,262.220.500
01 apr 2024282,11283,83279,00283,04281,041.868.600
28 mar 2024287,86288,57284,21284,32282,312.289.900
27 mar 2024284,22286,82282,55286,30284,282.256.300
26 mar 2024282,15284,50280,70281,77279,783.343.000
25 mar 2024276,43281,33275,41280,82278,842.954.400
22 mar 2024277,39278,29275,10276,17274,222.303.100
21 mar 2024274,63277,92274,39276,95275,002.489.400
20 mar 2024271,21273,08269,24273,05271,122.564.500
19 mar 2024270,18273,16269,51271,73269,813.037.500
18 mar 2024270,00273,58269,21270,90268,993.608.300
15 mar 2024272,09275,18268,17268,87266,978.794.200
14 mar 2024276,84277,23270,45271,54269,632.370.500
13 mar 2024278,18278,56275,21275,99274,041.641.000
12 mar 2024276,85278,15274,14276,54274,591.738.700
11 mar 2024274,51278,19272,99275,36273,421.851.000
08 mar 2024272,81276,56272,01273,75271,822.250.800
07 mar 2024276,30276,81269,58272,86270,944.066.300
06 mar 2024275,38278,97274,55276,59274,642.240.200
*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...