Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AMGN.US
284.32-1.98(-0.69%)(czas lokalny: 28.03.2024 16:00)AMGEN Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.03.2024 | 287.84 | 288.56 | 284.20 | 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 |
14.03.2024 | 276.84 | 277.23 | 270.45 | 271.54 | 2 370 490 | 0 |
13.03.2024 | 278.18 | 278.56 | 275.21 | 275.99 | 1 641 024 | 0 |
12.03.2024 | 276.85 | 278.15 | 274.14 | 276.54 | 1 738 941 | 0 |
11.03.2024 | 274.51 | 278.19 | 272.99 | 275.36 | 1 851 124 | 0 |
08.03.2024 | 272.81 | 276.56 | 272.01 | 273.75 | 2 251 117 | 0 |
07.03.2024 | 276.30 | 276.81 | 269.58 | 272.86 | 4 066 261 | 0 |
06.03.2024 | 275.38 | 278.97 | 274.55 | 276.59 | 2 240 153 | 0 |
05.03.2024 | 279.62 | 279.75 | 275.02 | 276.65 | 3 064 004 | 0 |
04.03.2024 | 283.26 | 285.89 | 277.65 | 279.39 | 2 470 317 | 0 |
01.03.2024 | 276.50 | 281.92 | 274.88 | 280.33 | 3 772 904 | 0 |
29.02.2024 | 278.52 | 279.90 | 273.43 | 273.83 | 5 863 428 | 0 |
28.02.2024 | 278.99 | 280.43 | 277.09 | 277.46 | 3 026 971 | 0 |
27.02.2024 | 279.10 | 281.22 | 277.09 | 278.49 | 3 353 933 | 0 |
26.02.2024 | 288.28 | 289.87 | 285.42 | 286.37 | 2 448 935 | 0 |
23.02.2024 | 286.52 | 292.24 | 286.01 | 289.18 | 2 462 555 | 0 |
22.02.2024 | 282.48 | 285.72 | 281.19 | 285.18 | 2 992 891 | 0 |
21.02.2024 | 284.84 | 285.78 | 280.80 | 283.46 | 1 934 490 | 0 |
20.02.2024 | 283.85 | 285.30 | 280.55 | 283.51 | 3 402 126 | 0 |
16.02.2024 | 287.71 | 283.70 | 283.70 | 283.70 | 3 596 798 | 0 |
15.02.2024 | 287.88 | 290.35 | 285.60 | 289.07 | 2 901 954 | 0 |
14.02.2024 | 289.88 | 290.90 | 285.59 | 285.59 | 2 617 288 | 0 |
13.02.2024 | 294.61 | 295.52 | 286.89 | 290.48 | 3 610 113 | 0 |
12.02.2024 | 289.96 | 294.61 | 288.86 | 294.43 | 3 298 539 | 0 |
09.02.2024 | 294.85 | 295.00 | 289.71 | 291.12 | 3 341 055 | 0 |
08.02.2024 | 297.00 | 298.00 | 288.78 | 294.85 | 5 946 119 | 0 |
07.02.2024 | 315.51 | 315.52 | 295.27 | 295.87 | 8 411 337 | 0 |
06.02.2024 | 325.71 | 326.96 | 314.75 | 316.07 | 5 767 390 | 0 |
05.02.2024 | 323.53 | 329.72 | 317.71 | 321.97 | 3 563 345 | 0 |
02.02.2024 | 324.40 | 325.77 | 320.75 | 323.19 | 2 585 923 | 0 |
01.02.2024 | 314.50 | 324.82 | 313.58 | 324.56 | 3 883 174 | 0 |
31.01.2024 | 316.00 | 316.64 | 312.62 | 314.26 | 3 456 737 | 0 |
30.01.2024 | 312.53 | 314.92 | 310.52 | 314.62 | 2 636 955 | 0 |
29.01.2024 | 311.44 | 313.62 | 309.89 | 313.45 | 2 447 608 | 0 |
26.01.2024 | 310.57 | 312.02 | 309.86 | 311.77 | 2 035 761 | 0 |
25.01.2024 | 308.72 | 310.32 | 305.67 | 310.26 | 2 005 410 | 0 |
24.01.2024 | 309.92 | 312.45 | 305.24 | 305.50 | 1 954 418 | 0 |
23.01.2024 | 309.53 | 311.30 | 309.10 | 309.91 | 1 775 382 | 0 |
22.01.2024 | 308.70 | 312.16 | 306.60 | 310.16 | 2 599 964 | 0 |
19.01.2024 | 304.73 | 309.09 | 301.11 | 307.81 | 2 566 513 | 0 |
18.01.2024 | 302.25 | 305.66 | 299.55 | 304.49 | 2 357 076 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus