U.S. markets open in 8 hours 15 minutes

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: 06:01PM GMT
Periodo de tiempo:
01 mar 2023 - 29 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 feb 2024279.35279.93277.81279.00279.001,064
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
23 nov 2023264.50264.50264.50264.50262.44-
22 nov 2023264.75266.50262.41263.00260.952,799
21 nov 2023264.68265.34260.57263.00260.951,728
20 nov 2023262.51266.64261.20265.50263.432,591
17 nov 2023269.00269.58264.73265.50263.43130,483
16 nov 2023272.61274.12268.06271.00268.893,727
16 nov 20232.13 Dividendo
15 nov 2023270.02273.80270.02266.25262.061,295
14 nov 2023266.69272.82266.69266.25262.06732
13 nov 2023265.68267.13263.79266.25262.061,551
10 nov 2023264.06267.34262.69266.25262.06342
09 nov 2023273.41273.41264.23266.25262.062,587
08 nov 2023272.26273.92272.08272.25267.97596
07 nov 2023273.09273.98269.76270.25266.00460
06 nov 2023269.86274.74269.86274.00269.6967,692
03 nov 2023268.82270.35265.80270.00265.751,313
02 nov 2023263.00267.80262.59266.25262.066,455
01 nov 2023256.27260.12255.82256.25252.224,705
31 oct 2023263.19263.19249.80254.00250.01219,318
30 oct 2023265.40265.96263.00263.50259.361,473
27 oct 2023267.92268.95262.07265.50261.332,315
26 oct 2023271.70272.99269.61270.50266.251,366
25 oct 2023276.12276.12272.18274.75270.43196,101
24 oct 2023272.09276.46271.13275.75271.41195,408
23 oct 2023279.76280.12273.56275.75271.413,848
20 oct 2023277.95281.13276.00280.00275.603,856
19 oct 2023282.68283.57278.18284.00279.535,233
18 oct 2023284.42284.78281.29284.00279.5399,214
17 oct 2023285.82285.83282.80284.25279.78675
16 oct 2023284.84287.30284.84286.50282.00172
13 oct 2023288.95288.95280.00283.00278.553,194
12 oct 2023284.08287.81283.69286.25281.751,123
11 oct 2023274.71283.89274.15278.75274.372,813
*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...