Amgen Inc. (0R0T.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 07:01PM BST
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 319.49 | 320.80 | 316.58 | 317.00 | 317.00 | 3,000 |
| 03 oct 2024 | 317.01 | 319.56 | 315.88 | 318.25 | 318.25 | 1,757 |
| 02 oct 2024 | 318.11 | 320.86 | 316.40 | 319.50 | 319.50 | 1,515 |
| 01 oct 2024 | 321.80 | 322.50 | 317.06 | 318.50 | 318.50 | 1,777 |
| 30 sept 2024 | 323.20 | 323.24 | 319.12 | 322.00 | 322.00 | 776 |
| 27 sept 2024 | 318.74 | 327.87 | 318.74 | 325.75 | 325.75 | 1,368 |
| 26 sept 2024 | 314.70 | 318.31 | 313.56 | 317.25 | 317.25 | 865 |
| 25 sept 2024 | 328.50 | 329.35 | 314.24 | 315.25 | 315.25 | 4,523 |
| 24 sept 2024 | 333.88 | 335.29 | 330.87 | 334.00 | 334.00 | 22,683 |
| 23 sept 2024 | 339.01 | 339.14 | 333.49 | 335.50 | 335.50 | 391 |
| 20 sept 2024 | 336.88 | 339.01 | 334.00 | 336.25 | 336.25 | 876 |
| 19 sept 2024 | 336.26 | 338.81 | 335.32 | 337.25 | 337.25 | 615 |
| 18 sept 2024 | 333.76 | 338.98 | 331.26 | 334.00 | 334.00 | 1,350 |
| 17 sept 2024 | 334.45 | 334.45 | 331.06 | 333.75 | 333.75 | 981 |
| 16 sept 2024 | 335.85 | 337.33 | 333.03 | 336.00 | 336.00 | 1,224 |
| 13 sept 2024 | 329.77 | 334.26 | 327.05 | 331.00 | 331.00 | 663 |
| 12 sept 2024 | 330.22 | 332.03 | 326.75 | 323.50 | 323.50 | 1,800 |
| 11 sept 2024 | 328.25 | 328.25 | 320.50 | 323.50 | 323.50 | 2,009 |
| 10 sept 2024 | 326.69 | 327.15 | 322.51 | 325.50 | 325.50 | 2,023 |
| 09 sept 2024 | 322.68 | 327.80 | 320.18 | 324.50 | 324.50 | 1,575 |
| 06 sept 2024 | 322.00 | 326.34 | 319.16 | 321.50 | 321.50 | 1,011 |
| 05 sept 2024 | 331.81 | 331.81 | 322.01 | 323.00 | 323.00 | 3,598 |
| 04 sept 2024 | 330.87 | 330.87 | 327.66 | 330.00 | 330.00 | 1,330 |
| 03 sept 2024 | 333.14 | 333.22 | 329.91 | 330.75 | 330.75 | 2,304 |
| 02 sept 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - |
| 30 ago 2024 | 331.95 | 335.39 | 330.58 | 332.50 | 332.50 | 690 |
| 29 ago 2024 | 331.70 | 334.31 | 329.14 | 332.00 | 332.00 | 1,052 |
| 28 ago 2024 | 326.92 | 329.69 | 325.45 | 329.00 | 329.00 | 946 |
| 27 ago 2024 | 328.96 | 329.99 | 326.14 | 328.00 | 328.00 | 1,091 |
| 23 ago 2024 | 324.53 | 331.06 | 324.53 | 330.50 | 330.50 | 33,659 |
| 22 ago 2024 | 329.65 | 329.65 | 323.51 | 326.50 | 326.50 | 993 |
| 21 ago 2024 | 329.55 | 330.63 | 328.08 | 329.50 | 329.50 | 1,244 |
| 20 ago 2024 | 327.59 | 330.50 | 326.87 | 327.50 | 327.50 | 1,231 |
| 19 ago 2024 | 323.00 | 326.86 | 321.44 | 326.50 | 326.50 | 1,163 |
| 16 ago 2024 | 323.65 | 324.59 | 320.96 | 322.00 | 322.00 | 4,075 |
| 16 ago 2024 | 2.25 Dividendo | |||||
| 15 ago 2024 | 323.33 | 327.19 | 322.36 | 317.50 | 315.25 | 1,416 |
| 14 ago 2024 | 320.43 | 324.04 | 319.85 | 317.50 | 315.25 | 1,170 |
| 13 ago 2024 | 321.78 | 322.40 | 319.37 | 317.50 | 315.25 | 1,367 |
| 12 ago 2024 | 323.00 | 324.70 | 318.07 | 317.50 | 315.25 | 998 |
| 09 ago 2024 | 323.75 | 324.93 | 319.39 | 317.50 | 315.25 | 1,711 |
| 08 ago 2024 | 313.02 | 322.32 | 312.60 | 317.50 | 315.25 | 2,722 |
| 07 ago 2024 | 320.00 | 323.00 | 306.93 | 314.50 | 312.27 | 8,604 |
| 06 ago 2024 | 324.74 | 332.52 | 323.53 | 328.50 | 326.17 | 1,255 |
| 05 ago 2024 | 337.45 | 337.45 | 321.48 | 326.50 | 324.19 | 2,736 |
| 02 ago 2024 | 337.31 | 338.35 | 325.82 | 327.00 | 324.68 | 3,287 |
| 01 ago 2024 | 336.75 | 340.97 | 333.65 | 336.00 | 333.62 | 2,386 |
| 31 jul 2024 | 331.56 | 336.07 | 331.35 | 335.25 | 332.87 | 1,524 |
| 30 jul 2024 | 334.26 | 338.59 | 331.67 | 334.00 | 331.63 | 2,586 |
| 29 jul 2024 | 335.00 | 335.00 | 331.22 | 332.50 | 330.14 | 2,697 |
| 26 jul 2024 | 335.81 | 338.90 | 333.31 | 336.50 | 334.12 | 1,303 |
| 25 jul 2024 | 336.75 | 346.67 | 333.85 | 339.00 | 336.60 | 3,820 |
| 24 jul 2024 | 333.41 | 337.11 | 330.84 | 333.50 | 331.14 | 148,139 |
| 23 jul 2024 | 335.00 | 336.76 | 331.99 | 334.25 | 331.88 | 396 |
| 22 jul 2024 | 334.08 | 336.15 | 332.64 | 334.00 | 331.63 | 1,140 |
| 19 jul 2024 | 333.92 | 333.92 | 328.43 | 329.50 | 327.16 | 1,924 |
| 18 jul 2024 | 336.00 | 338.82 | 333.88 | 338.50 | 336.10 | 3,968 |
| 17 jul 2024 | 327.89 | 336.20 | 327.89 | 333.50 | 331.14 | 3,743 |
| 16 jul 2024 | 331.00 | 335.88 | 328.89 | 332.50 | 330.14 | 1,496 |
| 15 jul 2024 | 326.87 | 333.00 | 326.87 | 329.75 | 327.41 | 2,144 |
| 12 jul 2024 | 328.00 | 333.70 | 326.00 | 331.50 | 329.15 | 2,220 |
| 11 jul 2024 | 325.00 | 327.92 | 320.32 | 327.00 | 324.68 | 1,694 |
| 10 jul 2024 | 318.00 | 322.60 | 315.06 | 319.50 | 317.24 | 3,599 |
| 09 jul 2024 | 312.00 | 314.75 | 307.92 | 311.50 | 309.29 | 1,766 |
| 08 jul 2024 | 311.93 | 315.52 | 310.71 | 312.50 | 310.29 | 4,211 |
| 05 jul 2024 | 310.52 | 313.33 | 308.59 | 311.50 | 309.29 | 1,017 |
| 04 jul 2024 | 308.75 | 308.75 | 308.75 | 308.75 | 306.56 | - |
| 03 jul 2024 | 311.82 | 312.23 | 306.33 | 306.50 | 304.33 | 2,277 |
| 02 jul 2024 | 310.25 | 312.25 | 307.35 | 310.25 | 308.05 | 2,750 |
| 01 jul 2024 | 313.34 | 319.09 | 311.07 | 313.00 | 310.78 | 676 |
| 28 jun 2024 | 313.00 | 316.79 | 311.00 | 313.00 | 310.78 | 2,168 |
| 27 jun 2024 | 311.85 | 316.29 | 311.45 | 315.00 | 312.77 | 3,167 |
| 26 jun 2024 | 317.55 | 317.55 | 313.64 | 315.50 | 313.26 | 1,809 |
| 25 jun 2024 | 318.15 | 326.01 | 318.15 | 323.00 | 320.71 | 92,202 |
| 24 jun 2024 | 308.35 | 315.88 | 308.08 | 314.75 | 312.52 | 1,498 |
| 21 jun 2024 | 313.25 | 313.44 | 307.83 | 309.75 | 307.55 | 1,797 |
| 20 jun 2024 | 304.73 | 309.39 | 303.58 | 306.00 | 303.83 | 3,459 |
| 19 jun 2024 | 306.50 | 306.50 | 306.50 | 306.50 | 304.33 | - |
| 18 jun 2024 | 302.58 | 305.61 | 302.31 | 304.50 | 302.34 | 6,297 |
| 17 jun 2024 | 298.31 | 303.42 | 296.75 | 301.50 | 299.36 | 1,468 |
| 14 jun 2024 | 297.42 | 299.95 | 296.35 | 298.25 | 296.14 | 2,463 |
| 13 jun 2024 | 297.51 | 299.34 | 295.56 | 297.50 | 295.39 | 5,754 |
| 12 jun 2024 | 300.70 | 303.54 | 299.96 | 300.75 | 298.62 | 4,382 |
| 11 jun 2024 | 302.99 | 302.99 | 299.90 | 300.00 | 297.87 | 972 |
| 10 jun 2024 | 304.55 | 305.50 | 301.02 | 302.50 | 300.36 | 3,122 |
| 07 jun 2024 | 306.72 | 307.75 | 304.58 | 307.25 | 305.07 | 1,698 |
| 06 jun 2024 | 305.74 | 309.82 | 304.51 | 309.00 | 306.81 | 3,500 |
| 05 jun 2024 | 307.68 | 310.26 | 306.62 | 309.75 | 307.55 | 1,458 |
| 04 jun 2024 | 307.55 | 310.87 | 307.55 | 309.00 | 306.81 | 1,393 |
| 03 jun 2024 | 306.57 | 311.45 | 303.80 | 309.00 | 306.81 | 4,377 |
| 31 may 2024 | 301.56 | 305.42 | 299.26 | 304.50 | 302.34 | 1,599 |
| 30 may 2024 | 297.18 | 303.41 | 295.55 | 298.50 | 296.38 | 1,144 |
| 29 may 2024 | 300.15 | 300.15 | 295.99 | 297.25 | 295.14 | 1,394 |
| 28 may 2024 | 305.00 | 305.00 | 299.45 | 306.50 | 304.33 | 1,131 |
| 24 may 2024 | 306.61 | 307.39 | 304.01 | 306.50 | 304.33 | 1,100 |
| 23 may 2024 | 309.00 | 310.95 | 304.05 | 308.75 | 306.56 | 2,041 |
| 22 may 2024 | 314.31 | 315.41 | 312.31 | 313.75 | 311.53 | 2,228 |
| 21 may 2024 | 314.49 | 316.61 | 312.15 | 312.50 | 310.29 | 1,484 |
| 20 may 2024 | 314.03 | 315.86 | 312.87 | 314.00 | 311.77 | 924 |
| 17 may 2024 | 314.56 | 315.28 | 310.37 | 310.75 | 308.55 | 2,518 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.