Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AMGN.US
325.39+2.66(+0.82%)(czas lokalny: 15.08.2024 16:00)AMGEN Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 323.88 | 327.16 | 321.94 | 325.39 | 1 886 981 | 0 |
14.08.2024 | 320.43 | 324.36 | 319.56 | 322.73 | 1 656 123 | 0 |
13.08.2024 | 321.78 | 324.00 | 319.17 | 323.45 | 1 632 813 | 0 |
12.08.2024 | 323.90 | 324.16 | 317.93 | 320.00 | 1 828 671 | 0 |
09.08.2024 | 323.75 | 325.04 | 319.33 | 322.49 | 1 786 545 | 0 |
08.08.2024 | 314.00 | 325.12 | 312.79 | 324.69 | 2 746 667 | 0 |
07.08.2024 | 321.00 | 323.00 | 306.59 | 312.50 | 4 618 377 | 0 |
06.08.2024 | 325.23 | 332.98 | 323.52 | 328.95 | 2 436 489 | 0 |
05.08.2024 | 333.34 | 333.34 | 321.41 | 325.22 | 2 975 133 | 0 |
02.08.2024 | 336.11 | 338.35 | 325.73 | 333.99 | 2 106 216 | 0 |
01.08.2024 | 336.09 | 340.89 | 333.46 | 335.53 | 2 387 652 | 0 |
31.07.2024 | 331.55 | 336.40 | 330.57 | 332.47 | 2 120 545 | 0 |
30.07.2024 | 334.10 | 338.57 | 331.67 | 333.28 | 1 583 991 | 0 |
29.07.2024 | 334.08 | 334.84 | 331.30 | 332.51 | 1 611 168 | 0 |
26.07.2024 | 334.56 | 338.94 | 333.28 | 334.85 | 1 515 471 | 0 |
25.07.2024 | 335.99 | 346.85 | 333.02 | 334.30 | 2 435 683 | 0 |
24.07.2024 | 333.25 | 337.18 | 330.34 | 335.61 | 2 459 389 | 0 |
23.07.2024 | 334.36 | 337.04 | 331.31 | 333.24 | 1 458 270 | 0 |
22.07.2024 | 333.23 | 337.09 | 332.47 | 335.97 | 1 733 695 | 0 |
19.07.2024 | 333.65 | 334.78 | 328.43 | 331.29 | 1 848 897 | 0 |
18.07.2024 | 334.20 | 338.98 | 330.67 | 330.97 | 2 228 392 | 0 |
17.07.2024 | 330.00 | 336.61 | 328.60 | 335.67 | 1 933 188 | 0 |
16.07.2024 | 330.46 | 335.91 | 328.00 | 333.14 | 1 879 457 | 0 |
15.07.2024 | 331.88 | 332.81 | 327.75 | 330.15 | 1 688 833 | 0 |
12.07.2024 | 327.82 | 333.85 | 326.00 | 330.83 | 2 191 328 | 0 |
11.07.2024 | 322.00 | 327.99 | 320.18 | 325.09 | 2 254 266 | 0 |
10.07.2024 | 317.06 | 322.95 | 314.64 | 321.67 | 2 192 177 | 0 |
09.07.2024 | 311.62 | 316.08 | 307.63 | 315.91 | 1 852 588 | 0 |
08.07.2024 | 311.36 | 315.48 | 310.61 | 311.46 | 1 167 252 | 0 |
05.07.2024 | 311.03 | 313.41 | 308.57 | 310.88 | 1 274 377 | 0 |
03.07.2024 | 311.49 | 312.54 | 306.11 | 309.38 | 1 000 709 | 0 |
02.07.2024 | 310.25 | 312.43 | 307.60 | 310.77 | 1 542 804 | 0 |
01.07.2024 | 313.34 | 319.00 | 310.23 | 311.01 | 1 769 039 | 0 |
28.06.2024 | 312.69 | 316.67 | 310.59 | 312.45 | 3 518 174 | 0 |
27.06.2024 | 311.73 | 316.79 | 310.72 | 313.69 | 2 082 203 | 0 |
26.06.2024 | 317.18 | 317.48 | 311.72 | 312.82 | 2 800 189 | 0 |
25.06.2024 | 319.23 | 326.12 | 318.40 | 319.31 | 3 427 686 | 0 |
24.06.2024 | 310.00 | 318.34 | 307.89 | 318.15 | 3 389 250 | 0 |
21.06.2024 | 313.13 | 313.44 | 307.29 | 308.16 | 6 933 277 | 0 |
20.06.2024 | 304.83 | 310.31 | 303.23 | 309.89 | 2 890 230 | 0 |
18.06.2024 | 302.75 | 305.99 | 305.99 | 305.99 | 2 166 202 | 0 |
17.06.2024 | 298.49 | 303.97 | 296.56 | 303.28 | 1 875 926 | 0 |
14.06.2024 | 297.61 | 299.74 | 295.90 | 298.62 | 1 713 616 | 0 |
13.06.2024 | 296.96 | 299.34 | 295.30 | 298.50 | 1 732 666 | 0 |
12.06.2024 | 301.29 | 303.54 | 299.43 | 301.08 | 1 640 098 | 0 |
11.06.2024 | 302.29 | 302.58 | 299.80 | 300.70 | 1 740 189 | 0 |
10.06.2024 | 304.55 | 305.53 | 300.89 | 304.72 | 1 992 837 | 0 |
07.06.2024 | 306.72 | 307.96 | 304.48 | 305.02 | 1 925 000 | 0 |
06.06.2024 | 306.92 | 310.01 | 304.30 | 305.69 | 1 928 087 | 0 |
05.06.2024 | 307.80 | 310.31 | 306.40 | 307.38 | 1 748 564 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus