Italia markets open in 3 hours 28 minutes

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
245,55+2,25 (+0,92%)
Alla chiusura: 04:00PM EDT
245,50 -0,05 (-0,02%)
Dopo ore: 07:31PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 2022243,25246,00240,72245,55245,552.745.500
30 giu 2022244,17245,00240,73243,30243,303.033.800
29 giu 2022246,26247,10243,72245,43245,432.610.400
28 giu 2022245,93247,58243,39243,51243,512.430.100
27 giu 2022245,17246,29244,03244,85244,852.767.500
24 giu 2022244,00246,00242,88245,37245,374.527.700
23 giu 2022241,72244,02240,91243,09243,093.229.600
22 giu 2022237,17242,34236,90240,14240,144.172.900
21 giu 2022236,84238,86233,93238,41238,413.882.200
17 giu 2022230,13238,25229,49234,72234,7213.114.500
16 giu 2022233,60234,54229,59230,71230,714.102.700
15 giu 2022236,53237,26231,98235,58235,583.076.700
14 giu 2022236,97238,70233,44235,70235,703.020.800
13 giu 2022237,94239,05235,99236,77236,774.462.300
10 giu 2022240,02242,08237,40240,01240,012.910.900
09 giu 2022244,72246,72241,44241,75241,752.695.200
08 giu 2022246,66246,88243,58245,48245,482.353.900
07 giu 2022244,65246,80243,37246,41246,412.693.800
06 giu 2022248,33248,83243,61245,44245,442.413.700
03 giu 2022248,30250,69247,72248,45248,452.086.500
02 giu 2022252,62252,73243,85248,28248,283.916.200
01 giu 2022257,88257,97251,35253,42253,422.664.600
31 mag 2022255,00257,26251,01256,74256,746.737.500
27 mag 2022253,50256,23250,92255,26255,262.678.900
26 mag 2022253,39255,61252,08253,05253,052.222.300
25 mag 2022253,00254,81250,03253,01253,013.538.400
24 mag 2022248,67252,40248,33251,89251,892.667.300
23 mag 2022249,68251,05247,88249,04249,042.272.600
20 mag 2022244,06247,66242,96247,50247,503.860.500
19 mag 2022242,35245,86241,86244,77244,772.414.200
18 mag 2022246,49247,29243,00243,96243,963.376.800
17 mag 2022245,14246,22239,26245,35245,352.344.100
16 mag 2022241,24245,11241,16243,87243,872.414.500
16 mag 20221.94 Dividendo
13 mag 2022244,64245,00241,29243,40241,462.631.900
12 mag 2022240,06244,84239,05244,72242,773.733.300
11 mag 2022240,36243,38239,21240,64238,723.411.700
10 mag 2022242,21244,41240,47240,71238,794.234.800
09 mag 2022236,58242,78234,54239,24237,334.376.300
06 mag 2022231,76237,46231,75236,50234,624.682.100
05 mag 2022235,50238,84232,24234,35232,483.357.100
04 mag 2022232,57237,11231,40236,10234,222.494.900
03 mag 2022233,75234,19229,60232,19230,342.443.800
02 mag 2022233,37234,05227,32230,92229,084.154.800
29 apr 2022236,50240,48232,74233,19231,334.029.300
28 apr 2022235,73242,91231,15238,13236,236.609.500
27 apr 2022249,04252,02246,44248,79246,812.973.500
26 apr 2022250,30253,00249,72249,87247,883.306.000
25 apr 2022251,01252,65247,91252,17250,162.271.000
22 apr 2022254,10255,90250,06250,35248,352.617.800
21 apr 2022256,41258,39254,95255,46253,422.117.300
20 apr 2022254,07256,90253,50255,38253,341.888.100
19 apr 2022252,49255,73250,35253,37251,352.355.100
18 apr 2022252,49255,39251,15251,93249,923.615.500
14 apr 2022254,40257,57253,65254,02252,002.861.800
13 apr 2022251,14253,97249,77253,51251,492.402.800
12 apr 2022250,97252,55246,77250,04248,052.261.100
11 apr 2022253,60258,45250,15250,87248,872.975.200
08 apr 2022251,53253,89250,54252,02250,012.745.800
07 apr 2022249,20252,73249,02251,64249,632.674.400
06 apr 2022244,85251,46244,85249,93247,943.869.000
05 apr 2022243,74248,75243,74244,56242,612.180.800
04 apr 2022242,84246,45242,65244,87242,923.518.800
01 apr 2022243,03243,95240,73243,12241,181.883.900
31 mar 2022244,18245,48241,68241,82239,893.102.800
30 mar 2022243,57244,73242,02242,57240,642.593.300
29 mar 2022241,66242,61238,61241,54239,612.230.600
28 mar 2022238,82240,57237,98240,47238,552.045.300
25 mar 2022236,87239,49236,21238,79236,891.424.500
24 mar 2022235,80237,85234,00236,87234,982.349.000
23 mar 2022237,29239,38234,04234,18232,312.533.100
22 mar 2022236,32237,52234,54236,47234,592.212.200
21 mar 2022237,07240,32234,73236,32234,442.385.200
18 mar 2022234,91236,40232,75236,25234,377.617.100
17 mar 2022231,72236,57231,22235,86233,983.262.300
16 mar 2022232,52232,52228,45231,67229,824.220.300
15 mar 2022231,38233,06228,11231,56229,713.178.200
14 mar 2022231,08232,45228,92229,21227,382.902.700
11 mar 2022228,11230,03226,77228,85227,032.667.000
10 mar 2022229,66230,42226,08226,95225,143.957.200
09 mar 2022234,23234,53230,43231,46229,622.640.900
08 mar 2022233,86236,88230,56231,10229,262.974.900
07 mar 2022231,29239,66231,23234,36232,493.713.200
04 mar 2022230,70235,74230,14232,91231,053.764.400
03 mar 2022230,88234,27230,01232,64230,793.638.400
02 mar 2022225,04230,40224,65228,59226,773.387.200
01 mar 2022225,28227,79223,74225,21223,414.573.500
28 feb 2022224,03226,75222,53226,48224,674.738.100
25 feb 2022222,49228,14221,96227,03225,223.557.100
24 feb 2022218,93219,90214,39219,27217,523.746.700
23 feb 2022222,68223,75220,62221,00219,242.994.800
22 feb 2022220,76222,90219,30221,41219,652.835.900
18 feb 2022220,97223,98219,79220,77219,012.795.800
17 feb 2022221,48223,29219,43221,68219,912.157.000
16 feb 2022223,47225,10221,04222,66220,892.369.000
15 feb 2022225,00226,16221,22223,94222,162.474.500
14 feb 2022226,61226,93220,86224,27222,483.931.500
14 feb 20221.94 Dividendo
11 feb 2022228,52231,47228,15228,20224,463.557.700
10 feb 2022235,00236,14227,71228,82225,075.035.000
*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...