U.S. markets closed

Amgen Inc. (0R0T.L)

LSE - LSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
243.76-3.37 (-1.36%)
Al cierre: 07:01PM BST
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 abr 2024267.54268.66263.61264.00264.005,902
16 abr 2024266.65266.65263.88265.00265.00771
15 abr 2024270.51270.51265.09268.00268.004,008
12 abr 2024269.01269.49266.27267.00267.004,933
11 abr 2024270.22272.90268.35269.00269.002,258
10 abr 2024267.71268.35264.80265.50265.502,959
09 abr 2024269.74271.17268.90270.00270.001,871
08 abr 2024269.36270.06267.76269.75269.757,437
05 abr 2024265.77272.89265.17270.75270.752,176
04 abr 2024276.05276.70271.63274.00274.002,680
03 abr 2024276.21276.21273.91275.50275.502,281
02 abr 2024283.96283.96277.01279.50279.503,022
28 mar 2024288.30288.51284.68286.00286.002,465
27 mar 2024284.62286.83282.58286.00286.003,409
26 mar 2024282.15284.50281.29283.25283.254,147
25 mar 2024276.43279.20275.65278.25278.252,386
22 mar 2024277.59278.15275.21276.25276.252,189
21 mar 2024274.63277.76274.26276.50276.504,057
20 mar 2024270.00271.94269.34270.25270.251,885
19 mar 2024270.18272.84269.98272.50272.501,127
18 mar 2024269.70273.57269.43272.75272.751,936
15 mar 2024272.12274.54270.89272.25272.252,443
14 mar 2024276.73276.95271.86273.25273.253,641
13 mar 2024275.77278.78275.77277.25277.25415
12 mar 2024276.45277.67274.15275.75275.75590
11 mar 2024274.58277.80273.16273.75273.752,398
08 mar 2024272.81275.69272.26275.75275.75333
07 mar 2024276.59276.98269.62273.25273.25100,843
06 mar 2024275.38278.85274.74278.25278.251,170
05 mar 2024280.00280.00276.57277.75277.75336,115
04 mar 2024282.99285.71278.96279.50279.501,916
01 mar 2024278.00281.84275.41280.75280.756,384
29 feb 2024278.08278.94275.11276.75276.75866
28 feb 2024279.35280.00277.81279.00279.001,104
27 feb 2024279.54286.37277.44279.00279.00350,015
26 feb 2024288.71289.91285.41291.25291.251,245
23 feb 2024285.04292.24285.04291.25291.252,391
22 feb 2024282.30285.16281.99284.00284.006,347
21 feb 2024285.37285.73281.30283.00283.002,518
20 feb 2024282.51285.15281.06283.00283.006,910
19 feb 2024282.25282.25282.25282.25282.25-
16 feb 2024289.07289.07283.38284.00284.00245,390
15 feb 2024287.88290.28285.80287.50287.502,572
15 feb 20242.25 Dividendo
14 feb 2024289.88290.78287.72289.00286.755,236
13 feb 2024294.98295.44286.89289.00286.752,319
12 feb 2024289.96294.26288.88289.00286.753,049
09 feb 2024293.51294.85289.75289.00286.754,455
08 feb 2024298.01298.01288.82289.00286.752,775
07 feb 2024312.92315.57301.05302.00299.659,198
06 feb 2024322.93326.87316.22319.00316.52852,889
05 feb 2024323.96329.12317.73320.00317.51184,219
02 feb 2024324.49325.40321.10321.50319.001,694
01 feb 2024314.26321.07313.79318.25315.7791,363
31 ene 2024315.68316.55312.95313.25310.811,601
30 ene 2024313.45314.12310.50312.50310.07138,251
29 ene 2024310.49312.61310.00312.25309.82888
26 ene 2024310.75311.78309.93311.00308.581,081
25 ene 2024308.72308.96305.85306.75304.361,523
24 ene 2024310.99312.31306.55308.00305.601,863
23 ene 2024310.16311.19309.14309.50307.09280,064
22 ene 2024308.74312.16306.62308.00305.602,698
19 ene 2024303.80308.20301.24306.50304.112,607
18 ene 2024302.25304.63299.64301.75299.402,108
17 ene 2024302.29304.22301.30303.25300.89794
16 ene 2024307.96307.96301.69304.50302.13105,321
15 ene 2024307.00307.00307.00307.00304.61-
12 ene 2024305.03306.85303.62304.75302.38901
11 ene 2024304.10304.10300.26301.00298.661,160
10 ene 2024307.26307.29304.72305.25302.878,653
09 ene 2024310.88310.88306.10307.50305.1189,890
08 ene 2024300.52307.58300.52304.50302.131,574
05 ene 2024301.43303.15300.07301.75299.40935
04 ene 2024302.00305.08298.82304.50302.131,357
03 ene 2024301.11302.13297.16301.00298.662,083
02 ene 2024288.35300.44287.28299.50297.173,307
29 dic 2023288.34288.48286.44288.25286.01215
28 dic 2023288.24289.11287.70288.75286.50436
27 dic 2023284.48286.98284.12279.25277.081,195
22 dic 2023280.85285.59280.00279.25277.081,128
21 dic 2023277.51279.69276.52274.75272.61700
20 dic 2023278.44278.44275.28274.75272.6177,664
19 dic 2023278.20280.41276.77274.75272.611,178
18 dic 2023277.00277.00274.46274.75272.61751
15 dic 2023276.05278.17273.36274.75272.612,296
14 dic 2023281.62282.67276.66279.50277.32190,272
13 dic 2023274.16275.84273.52275.50273.36871
12 dic 2023275.30277.13273.30273.75271.621,819
11 dic 2023272.85275.58270.52269.75267.65922
08 dic 2023269.29271.87269.29269.75267.65181,226
07 dic 2023270.95273.26266.50270.25268.15789
06 dic 2023269.43271.84269.43270.75268.64953
05 dic 2023272.16272.16268.61270.75268.64619
04 dic 2023271.56273.42270.24272.50270.38175,547
01 dic 2023269.43271.13267.68269.50267.40330,145
30 nov 2023267.55270.50267.50267.25265.17730
29 nov 2023264.09267.91263.70267.25265.171,199
28 nov 2023264.36266.35263.39266.00263.931,555
27 nov 2023265.57265.76262.02264.50262.441,067
24 nov 2023265.52266.07265.06264.50262.44306
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...