Italia markets closed

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
245,49+3,83 (+1,58%)
Alla chiusura: 4:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 gen 2021241,18246,84240,02245,49245,492.855.200
14 gen 2021236,50243,49235,68241,66241,662.594.000
13 gen 2021235,99238,50235,22237,74237,741.412.300
12 gen 2021237,12238,78235,35236,59236,591.771.500
11 gen 2021240,00240,35234,43237,57237,572.600.500
08 gen 2021235,53238,86235,10238,49238,492.511.100
07 gen 2021231,86235,37231,47234,02234,022.647.800
06 gen 2021225,00233,53225,00233,25233,253.754.800
05 gen 2021226,94228,90224,35227,76227,762.494.000
04 gen 2021231,25231,25223,67226,66226,663.088.200
31 dic 2020227,31230,25225,89229,92229,921.821.000
30 dic 2020227,98229,03226,58227,17227,171.891.400
29 dic 2020225,88229,47225,27226,87226,871.564.400
28 dic 2020223,03226,90223,03223,65223,651.495.100
24 dic 2020223,24224,58222,29222,93222,93955.400
23 dic 2020221,48223,58220,66222,94222,941.763.500
22 dic 2020225,72226,48220,08220,99220,993.571.600
21 dic 2020225,68227,94221,58227,31227,312.311.400
18 dic 2020232,04232,04227,25228,49228,495.888.900
17 dic 2020229,12231,38228,83231,24231,242.510.400
16 dic 2020229,99231,28228,11228,44228,442.589.100
15 dic 2020229,01231,28227,00230,53230,532.566.600
14 dic 2020229,48232,19227,58229,46229,462.904.700
11 dic 2020226,47227,80225,50227,40227,402.019.300
10 dic 2020229,62230,00227,52228,16228,161.558.100
09 dic 2020229,78231,59227,88229,85229,852.210.000
08 dic 2020229,01229,10226,35228,94228,942.124.500
07 dic 2020229,00229,21225,11226,45226,452.250.300
04 dic 2020225,75230,33225,75229,21229,212.008.800
03 dic 2020226,00228,45225,52226,91226,912.167.800
02 dic 2020225,08230,08224,61226,56226,562.641.200
01 dic 2020224,88225,78222,72225,08225,083.050.600
30 nov 2020224,33225,28219,45222,04222,044.857.700
27 nov 2020221,41226,21221,39224,81224,811.698.300
25 nov 2020221,10223,77218,92220,31220,312.550.300
24 nov 2020222,45223,05219,82220,46220,463.198.300
23 nov 2020222,06223,17220,34222,22222,222.032.600
20 nov 2020223,22225,09221,48223,17223,172.956.200
19 nov 2020226,97226,97223,59224,67224,672.595.700
18 nov 2020234,05234,37227,64227,76227,762.466.200
17 nov 2020235,01236,93232,12232,44232,441.935.100
16 nov 2020237,42239,82235,26236,66236,662.069.200
13 nov 2020236,89238,59235,00237,36237,361.767.100
13 nov 20201.6 Dividendo
12 nov 2020240,55240,89235,64237,14235,542.438.200
11 nov 2020242,52245,67238,50240,69239,072.244.800
10 nov 2020244,00245,84239,47241,60239,973.742.800
09 nov 2020242,94244,80234,00235,00233,412.996.200
06 nov 2020232,66233,21230,04231,67230,112.028.500
05 nov 2020233,77233,83230,00231,97230,402.070.300
04 nov 2020226,29235,98225,10230,33228,783.810.000
03 nov 2020221,76223,08218,46220,06218,582.533.600
02 nov 2020221,56222,37217,20220,21218,722.029.000
30 ott 2020216,22217,27213,96216,94215,483.262.500
29 ott 2020213,63220,33210,28217,82216,352.994.100
28 ott 2020219,02221,06215,93216,38214,922.874.000
27 ott 2020225,06225,95223,14223,46221,951.934.400
26 ott 2020226,02228,23221,79224,89223,373.087.100
23 ott 2020228,72230,07226,30227,16225,632.104.200
22 ott 2020228,10229,93226,16227,98226,442.172.900
21 ott 2020229,46231,11227,54228,97227,431.978.700
20 ott 2020231,06232,90229,36231,10229,541.950.100
19 ott 2020236,21237,44230,01230,71229,152.749.800
16 ott 2020235,35239,16233,80235,72234,132.059.300
15 ott 2020236,00236,99232,87235,01233,422.531.000
14 ott 2020240,40242,27237,20237,65236,052.694.100
13 ott 2020239,20241,87238,87239,34237,732.065.600
12 ott 2020237,73241,92235,76239,51237,892.881.600
09 ott 2020238,50239,58234,02236,70235,104.183.000
08 ott 2020249,27250,06239,00240,09238,475.592.300
07 ott 2020253,96258,40253,10257,67255,931.842.800
06 ott 2020257,40257,40252,14252,69250,992.431.400
05 ott 2020246,52256,65246,24256,01254,282.852.300
02 ott 2020252,40254,66244,01245,41243,752.514.100
01 ott 2020255,07258,51254,05255,39253,672.428.300
30 set 2020249,81256,12248,10254,16252,453.526.600
29 set 2020247,55249,05245,48248,30246,622.008.000
28 set 2020247,68249,04244,77247,03245,362.213.900
25 set 2020239,51244,18237,81243,82242,172.635.700
24 set 2020242,15242,68237,78240,32238,701.827.200
23 set 2020247,30249,23241,48242,59240,952.104.300
22 set 2020241,55248,29240,90247,50245,832.172.600
21 set 2020247,04247,04238,20243,19241,552.745.300
18 set 2020248,69249,84242,35247,72246,056.042.400
17 set 2020243,53249,72243,02248,08246,412.801.100
16 set 2020251,35251,35247,00247,76246,092.325.300
15 set 2020248,70251,92248,10248,35246,672.243.900
14 set 2020244,84247,84244,25246,75245,092.086.500
11 set 2020241,70245,49241,07243,21241,571.899.400
10 set 2020244,56246,14238,90240,64239,022.126.400
09 set 2020242,64247,49241,82245,57243,912.244.300
08 set 2020246,23246,99239,53241,18239,553.358.600
04 set 2020251,33252,27244,58248,40246,722.910.200
03 set 2020259,29260,06246,35247,91246,243.137.700
02 set 2020251,22258,80251,22258,12256,382.871.600
01 set 2020250,05252,04248,68250,86249,172.869.000
31 ago 2020252,93256,05250,10253,32251,614.053.900
28 ago 2020253,40254,14247,79253,12251,4112.838.400
27 ago 2020252,24256,91250,41252,81251,103.928.300
26 ago 2020248,33251,38245,76250,18248,493.125.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...