AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 ago 2019203,23206,49201,13206,00206,002.551.918
16 ago 2019201,83205,46200,36204,02204,022.922.500
15 ago 2019200,00201,00198,63199,31199,313.065.800
14 ago 2019202,81205,40198,72198,87198,874.507.100
14 ago 20191.45 Dividendo
13 ago 2019203,43211,90203,00206,12204,675.586.400
12 ago 2019197,90208,78197,25205,78204,3310.598.400
09 ago 2019185,15200,00182,82196,25194,878.417.100
08 ago 2019183,47185,42183,05185,23183,932.449.000
07 ago 2019183,04184,14179,61183,54182,253.308.900
06 ago 2019181,10184,60180,03184,46183,163.172.900
05 ago 2019185,58185,96180,52181,50180,224.060.000
02 ago 2019186,00187,86185,01187,22185,902.966.500
01 ago 2019186,40189,46184,14186,00184,693.484.700
31 lug 2019180,00188,00177,90186,58185,277.157.600
30 lug 2019174,92176,72174,27176,45175,212.005.100
29 lug 2019175,27177,16174,84176,08174,841.985.400
26 lug 2019174,27175,51173,12175,34174,113.070.400
25 lug 2019175,78176,50173,77174,11172,892.145.500
24 lug 2019176,02176,75174,88175,77174,531.898.000
23 lug 2019176,43176,77175,52176,01174,772.081.800
22 lug 2019177,83178,81175,72175,89174,652.556.800
19 lug 2019180,67181,58178,19178,39177,142.987.200
18 lug 2019177,13180,43176,80179,54178,282.374.400
17 lug 2019178,14179,45177,01177,06175,811.945.200
16 lug 2019176,34177,77175,91177,47176,222.260.100
15 lug 2019174,90177,44174,61176,12174,883.256.800
12 lug 2019177,82178,09174,19174,93173,704.488.700
11 lug 2019180,86181,00175,95178,00176,753.621.900
10 lug 2019182,17183,29181,03182,27180,991.775.700
09 lug 2019181,21182,27180,51181,59180,312.273.700
08 lug 2019184,66185,01180,52182,24180,962.700.900
05 lug 2019187,43188,88185,24185,94184,632.225.800
03 lug 2019187,58189,42187,20188,58187,251.932.600
02 lug 2019186,03186,67184,20186,64185,331.796.300
01 lug 2019186,88187,30185,10186,35185,042.079.800
28 giu 2019184,17186,10183,66184,28182,983.753.200
27 giu 2019183,35185,44183,03184,02182,732.193.700
26 giu 2019184,71184,94182,74183,17181,882.124.600
25 giu 2019184,60186,78183,17184,44183,142.264.700
24 giu 2019186,07187,00184,70184,83183,532.948.300
21 giu 2019183,89187,13182,91187,11185,796.948.100
20 giu 2019184,78185,29182,11184,08182,792.780.400
19 giu 2019181,48183,12180,64182,77181,482.396.500
18 giu 2019179,27182,82179,12181,61180,333.125.500
17 giu 2019176,04178,55175,40178,39177,141.916.800
14 giu 2019176,97177,90175,55176,08174,841.621.800
13 giu 2019175,83177,45175,23176,71175,471.675.800
12 giu 2019175,30176,69174,16175,60174,361.888.600
11 giu 2019176,27177,15174,20174,62173,392.313.800
10 giu 2019175,95176,16174,05175,58174,342.091.400
07 giu 2019175,63176,00173,28175,51174,282.072.000
06 giu 2019174,78176,06174,09174,45173,222.396.800
05 giu 2019175,68175,77173,09174,55173,322.606.400
04 giu 2019174,03175,36170,56174,73173,504.553.200
03 giu 2019172,00176,81170,56172,36171,155.774.800
31 mag 2019168,06168,87166,68166,70165,532.808.900
30 mag 2019169,44170,05168,20169,04167,851.943.300
29 mag 2019168,00169,76167,33169,18167,992.671.600
28 mag 2019171,56172,77168,76168,85167,664.066.200
24 mag 2019172,62173,77171,09171,28170,082.417.100
23 mag 2019171,34173,06170,49172,11170,902.902.500
22 mag 2019169,35172,05168,58171,30170,092.615.500
21 mag 2019169,77170,02168,53169,69168,502.249.300
20 mag 2019168,68170,40168,15168,39167,212.144.300
17 mag 2019169,27171,24169,11169,91168,712.266.600
16 mag 2019169,40172,02169,34169,92168,722.716.200
16 mag 20191.45 Dividendo
15 mag 2019167,23170,60166,30169,87167,242.860.200
14 mag 2019167,68169,72167,30167,81165,212.525.300
13 mag 2019169,24169,60167,17167,60165,003.371.800
10 mag 2019172,46172,46168,44171,85169,182.942.300
09 mag 2019171,24173,18169,44172,87170,192.854.400
08 mag 2019173,50175,50171,70172,15169,483.368.400
07 mag 2019175,14176,41172,50173,87171,172.797.000
06 mag 2019175,49177,24173,88177,06174,312.735.000
03 mag 2019176,93177,77176,47177,31174,562.944.500
02 mag 2019176,06178,30174,30176,50173,763.014.000
01 mag 2019175,40178,50171,25176,14173,416.109.100
30 apr 2019181,63182,04177,88179,32176,543.963.000
29 apr 2019181,45182,47179,59181,17178,362.662.500
26 apr 2019180,70181,85180,03181,47178,662.445.400
25 apr 2019177,08181,02175,92180,48177,682.453.700
24 apr 2019180,14180,83178,26178,30175,532.711.600
23 apr 2019176,94180,65175,75179,76176,973.471.700
22 apr 2019177,10177,57174,87176,36173,623.215.800
18 apr 2019183,24183,49176,85177,47174,728.266.600
17 apr 2019188,35188,74181,53182,47179,645.242.100
16 apr 2019192,27192,57187,44188,05185,132.727.300
15 apr 2019191,84193,18189,85191,20188,232.038.300
12 apr 2019193,02193,48190,79191,42188,452.060.800
11 apr 2019194,57194,79190,65192,11189,132.082.600
10 apr 2019194,15195,00192,34193,89190,881.653.200
09 apr 2019193,59194,00192,51192,98189,991.872.600
08 apr 2019194,53195,31192,56194,88191,861.629.800
05 apr 2019193,88196,87193,30195,41192,382.163.300
04 apr 2019192,85194,43190,99192,33189,351.785.900
03 apr 2019193,18193,87191,71192,92189,931.948.100
02 apr 2019191,81192,82191,20192,43189,452.141.800
01 apr 2019191,14192,56190,51191,77188,802.660.500
*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