AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 dic 2019234,03234,97233,03233,79233,79761.084
10 dic 2019231,92235,12231,51233,84233,841.494.700
09 dic 2019234,96235,05232,63232,82232,821.867.900
06 dic 2019234,68235,00233,19233,77233,771.860.900
05 dic 2019233,69233,77231,46233,41233,412.083.600
04 dic 2019232,73234,89232,00233,88233,881.908.500
03 dic 2019231,48233,18230,78232,77232,771.825.400
02 dic 2019234,54235,80232,63233,48233,481.633.600
29 nov 2019234,13235,47233,75234,72234,72945.600
27 nov 2019234,65235,28231,85234,54234,541.579.800
26 nov 2019233,98234,89232,01234,39234,393.300.800
25 nov 2019231,08235,80231,08234,54234,542.637.400
22 nov 2019228,08230,87227,83230,74230,741.975.000
21 nov 2019227,12228,80225,02227,82227,822.659.300
20 nov 2019224,38226,55223,13225,51225,513.524.300
19 nov 2019221,24224,68220,70224,50224,502.551.600
18 nov 2019221,06221,59219,21220,67220,672.239.500
15 nov 2019219,59220,93217,21220,86220,862.028.600
14 nov 2019218,22218,74213,55218,50218,502.749.300
14 nov 20191.45 Dividendo
13 nov 2019220,43221,69218,54219,67218,222.333.000
12 nov 2019221,31225,26219,87221,31219,852.704.500
11 nov 2019220,24221,38218,70220,70219,241.364.300
08 nov 2019218,21221,25217,46221,11219,652.069.900
07 nov 2019216,91218,51215,46217,99216,552.498.300
06 nov 2019215,45218,58215,45216,40214,972.540.200
05 nov 2019215,92219,49213,19215,08213,663.011.600
04 nov 2019218,73219,84214,35214,41212,992.646.600
01 nov 2019214,26219,38214,00217,95216,513.685.300
31 ott 2019210,10213,67209,60213,25211,843.255.600
30 ott 2019206,35211,00204,16210,88209,493.793.500
29 ott 2019205,26211,25204,91208,99207,614.460.000
28 ott 2019203,17205,98202,68205,01203,661.652.600
25 ott 2019202,59203,71201,51203,05201,711.321.500
24 ott 2019203,95204,30201,66203,06201,721.220.800
23 ott 2019204,23205,89203,04203,32201,981.805.800
22 ott 2019204,63206,06203,22204,83203,482.136.700
21 ott 2019203,57203,61200,78202,93201,591.564.000
18 ott 2019204,11204,12200,81202,72201,382.043.400
17 ott 2019201,59204,75201,52203,56202,221.380.800
16 ott 2019204,15204,98202,18203,21201,871.758.500
15 ott 2019203,46204,80202,60204,66203,311.492.800
14 ott 2019201,25204,90201,23202,89201,551.638.200
11 ott 2019200,23203,89199,98200,80199,472.472.200
10 ott 2019198,00199,36197,02198,68197,371.297.500
09 ott 2019198,68198,68195,96196,69195,391.292.900
08 ott 2019196,55198,00195,00196,08194,792.032.600
07 ott 2019194,54198,82194,45197,17195,872.199.300
04 ott 2019193,14196,01193,14195,59194,302.158.200
03 ott 2019189,60192,67189,00192,62191,351.888.500
02 ott 2019193,58193,58188,78189,21187,962.250.800
01 ott 2019192,58195,88192,10193,19191,912.331.000
30 set 2019192,80196,68191,69193,51192,232.492.300
27 set 2019195,56196,85193,84194,94193,651.770.300
26 set 2019195,91196,31193,08195,38194,091.877.800
25 set 2019197,58198,33195,92196,06194,771.779.900
24 set 2019198,98199,80195,61196,55195,252.322.500
23 set 2019197,75198,81197,31197,76196,451.683.900
20 set 2019196,00199,32195,75196,94195,646.680.400
19 set 2019195,72196,37194,52195,65194,361.483.400
18 set 2019196,36196,83193,26195,04193,751.897.800
17 set 2019194,04196,78194,04196,72195,422.447.400
16 set 2019196,16196,16193,51194,08192,801.597.400
13 set 2019194,41196,67194,33195,47194,182.428.800
12 set 2019196,09196,83193,90194,00192,724.448.000
11 set 2019197,13198,46195,17195,84194,552.875.300
10 set 2019200,81201,97195,36196,87195,574.866.300
09 set 2019202,53202,95198,79202,34201,004.353.200
06 set 2019208,64209,35206,10207,73206,362.388.000
05 set 2019206,63208,47205,97207,65206,281.685.300
04 set 2019206,70207,37203,00206,32204,961.935.700
03 set 2019207,30207,89204,68205,52204,162.193.000
30 ago 2019208,99210,97206,88208,62207,242.621.300
29 ago 2019209,00209,84205,26206,98205,612.391.600
28 ago 2019205,51210,14205,33207,52206,153.789.300
27 ago 2019206,54208,95205,27206,49205,133.394.000
26 ago 2019200,60206,40199,67205,41204,054.005.200
23 ago 2019203,09203,62198,01199,08197,773.416.200
22 ago 2019205,27206,35202,00203,42202,082.677.600
21 ago 2019204,45205,37203,58203,94202,591.755.200
20 ago 2019205,90206,12202,95203,17201,832.710.800
19 ago 2019203,23206,50201,11206,00204,642.974.900
16 ago 2019201,83205,46200,36204,02202,672.922.500
15 ago 2019200,00201,00198,63199,31197,993.065.800
14 ago 2019202,81205,40198,72198,87197,564.507.100
14 ago 20191.45 Dividendo
13 ago 2019203,43211,90203,00206,12203,325.586.400
12 ago 2019197,90208,78197,25205,78202,9810.598.400
09 ago 2019185,15200,00182,82196,25193,588.417.100
08 ago 2019183,47185,42183,05185,23182,712.449.000
07 ago 2019183,04184,14179,61183,54181,053.308.900
06 ago 2019181,10184,60180,03184,46181,953.172.900
05 ago 2019185,58185,96180,52181,50179,034.060.000
02 ago 2019186,00187,86185,01187,22184,682.966.500
01 ago 2019186,40189,46184,14186,00183,473.484.700
31 lug 2019180,00188,00177,90186,58184,047.157.600
30 lug 2019174,92176,72174,27176,45174,052.005.100
29 lug 2019175,27177,16174,84176,08173,691.985.400
26 lug 2019174,27175,51173,12175,34172,963.070.400
25 lug 2019175,78176,50173,77174,11171,742.145.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità