Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AMGN.US
305.84-0.66(-0.22%)(czas lokalny: 24.05.2024 16:00)AMGEN Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 306.42 | 305.84 | 305.84 | 305.84 | 2 425 837 | 0 |
23.05.2024 | 308.47 | 311.99 | 304.38 | 306.50 | 2 139 729 | 0 |
22.05.2024 | 314.70 | 315.00 | 308.52 | 309.41 | 2 849 113 | 0 |
21.05.2024 | 314.11 | 316.67 | 311.90 | 314.85 | 1 705 936 | 0 |
20.05.2024 | 314.41 | 315.81 | 312.62 | 314.54 | 1 394 783 | 0 |
17.05.2024 | 315.28 | 315.50 | 310.37 | 312.47 | 1 974 222 | 0 |
16.05.2024 | 314.63 | 316.14 | 310.76 | 314.72 | 2 367 819 | 0 |
15.05.2024 | 314.82 | 321.44 | 312.87 | 319.04 | 3 466 160 | 0 |
14.05.2024 | 308.73 | 312.40 | 307.47 | 311.41 | 1 631 250 | 0 |
13.05.2024 | 312.15 | 312.61 | 307.06 | 308.45 | 1 558 472 | 0 |
10.05.2024 | 312.89 | 314.89 | 309.82 | 310.15 | 2 611 880 | 0 |
09.05.2024 | 309.53 | 314.61 | 306.32 | 312.86 | 2 921 337 | 0 |
08.05.2024 | 300.12 | 307.57 | 298.89 | 307.31 | 2 859 572 | 0 |
07.05.2024 | 301.75 | 302.91 | 298.51 | 300.30 | 2 452 223 | 0 |
06.05.2024 | 310.10 | 312.73 | 297.52 | 299.48 | 4 717 645 | 0 |
03.05.2024 | 313.25 | 322.60 | 308.68 | 311.29 | 9 644 682 | 0 |
02.05.2024 | 277.69 | 278.63 | 274.90 | 278.39 | 3 177 473 | 0 |
01.05.2024 | 274.18 | 279.84 | 273.38 | 277.37 | 2 323 935 | 0 |
30.04.2024 | 276.11 | 276.12 | 272.35 | 273.94 | 2 477 347 | 0 |
29.04.2024 | 269.18 | 276.86 | 268.99 | 276.38 | 2 678 969 | 0 |
26.04.2024 | 266.51 | 271.68 | 265.72 | 269.98 | 2 436 959 | 0 |
25.04.2024 | 273.45 | 274.35 | 267.24 | 269.38 | 1 794 024 | 0 |
24.04.2024 | 270.63 | 274.86 | 269.64 | 273.01 | 2 467 127 | 0 |
23.04.2024 | 272.14 | 274.48 | 271.05 | 273.54 | 2 493 321 | 0 |
22.04.2024 | 269.84 | 273.14 | 269.84 | 271.91 | 2 165 755 | 0 |
19.04.2024 | 264.24 | 269.38 | 260.68 | 268.93 | 3 380 330 | 0 |
18.04.2024 | 264.10 | 265.92 | 262.58 | 262.75 | 2 082 791 | 0 |
17.04.2024 | 267.54 | 268.77 | 263.33 | 264.07 | 2 175 120 | 0 |
16.04.2024 | 266.65 | 267.51 | 263.81 | 265.64 | 2 017 573 | 0 |
15.04.2024 | 269.93 | 270.93 | 264.35 | 265.51 | 1 740 174 | 0 |
12.04.2024 | 268.77 | 269.57 | 266.14 | 267.28 | 2 140 134 | 0 |
11.04.2024 | 270.22 | 273.00 | 268.45 | 270.00 | 2 169 844 | 0 |
10.04.2024 | 267.96 | 268.38 | 264.63 | 266.45 | 1 949 622 | 0 |
09.04.2024 | 270.19 | 271.29 | 268.58 | 270.36 | 1 792 627 | 0 |
08.04.2024 | 269.48 | 270.21 | 267.55 | 269.20 | 1 830 835 | 0 |
05.04.2024 | 265.90 | 273.07 | 265.08 | 269.95 | 2 293 985 | 0 |
04.04.2024 | 276.05 | 276.73 | 267.75 | 268.09 | 2 451 166 | 0 |
03.04.2024 | 275.69 | 276.47 | 273.68 | 274.42 | 1 669 239 | 0 |
02.04.2024 | 283.34 | 283.91 | 276.04 | 276.21 | 2 220 522 | 0 |
01.04.2024 | 282.11 | 283.83 | 279.00 | 283.04 | 1 868 570 | 0 |
28.03.2024 | 287.84 | 284.32 | 284.32 | 284.32 | 2 289 919 | 0 |
27.03.2024 | 284.23 | 286.82 | 282.55 | 286.30 | 2 256 315 | 0 |
26.03.2024 | 282.15 | 284.50 | 280.70 | 281.77 | 3 343 181 | 0 |
25.03.2024 | 276.43 | 281.34 | 275.35 | 280.82 | 2 954 416 | 0 |
22.03.2024 | 277.53 | 278.29 | 275.10 | 276.17 | 2 303 249 | 0 |
21.03.2024 | 274.63 | 277.92 | 274.39 | 276.95 | 2 489 645 | 0 |
20.03.2024 | 270.57 | 273.10 | 269.24 | 273.05 | 2 564 622 | 0 |
19.03.2024 | 270.18 | 273.16 | 269.51 | 271.73 | 3 037 584 | 0 |
18.03.2024 | 270.00 | 273.58 | 269.21 | 270.90 | 3 608 491 | 0 |
15.03.2024 | 272.09 | 275.18 | 268.17 | 268.87 | 8 795 786 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus