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:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 335.81 | 338.90 | 333.31 | 336.50 | 336.50 | 1,303 |
| 25 jul 2024 | 336.75 | 346.67 | 333.85 | 339.00 | 339.00 | 3,820 |
| 24 jul 2024 | 333.41 | 337.11 | 330.84 | 333.50 | 333.50 | 148,139 |
| 23 jul 2024 | 335.00 | 336.76 | 331.99 | 334.25 | 334.25 | 396 |
| 22 jul 2024 | 334.08 | 336.15 | 332.64 | 334.00 | 334.00 | 1,140 |
| 19 jul 2024 | 333.92 | 333.92 | 328.43 | 329.50 | 329.50 | 1,924 |
| 18 jul 2024 | 336.00 | 338.82 | 333.88 | 338.50 | 338.50 | 3,968 |
| 17 jul 2024 | 327.89 | 336.20 | 327.89 | 333.50 | 333.50 | 3,743 |
| 16 jul 2024 | 331.00 | 335.88 | 328.89 | 332.50 | 332.50 | 1,496 |
| 15 jul 2024 | 326.87 | 333.00 | 326.87 | 329.75 | 329.75 | 2,144 |
| 12 jul 2024 | 328.00 | 333.70 | 326.00 | 331.50 | 331.50 | 2,220 |
| 11 jul 2024 | 325.00 | 327.92 | 320.32 | 327.00 | 327.00 | 1,694 |
| 10 jul 2024 | 318.00 | 322.60 | 315.06 | 319.50 | 319.50 | 3,599 |
| 09 jul 2024 | 312.00 | 314.75 | 307.92 | 311.50 | 311.50 | 1,766 |
| 08 jul 2024 | 311.93 | 315.52 | 310.71 | 312.50 | 312.50 | 4,211 |
| 05 jul 2024 | 310.52 | 313.33 | 308.59 | 311.50 | 311.50 | 1,017 |
| 04 jul 2024 | 308.75 | 308.75 | 308.75 | 308.75 | 308.75 | - |
| 03 jul 2024 | 311.82 | 312.23 | 306.33 | 306.50 | 306.50 | 2,277 |
| 02 jul 2024 | 310.25 | 312.25 | 307.35 | 310.25 | 310.25 | 2,750 |
| 01 jul 2024 | 313.34 | 319.09 | 311.07 | 313.00 | 313.00 | 676 |
| 28 jun 2024 | 313.00 | 316.79 | 311.00 | 313.00 | 313.00 | 2,168 |
| 27 jun 2024 | 311.85 | 316.29 | 311.45 | 315.00 | 315.00 | 3,167 |
| 26 jun 2024 | 317.55 | 317.55 | 313.64 | 315.50 | 315.50 | 1,809 |
| 25 jun 2024 | 318.15 | 326.01 | 318.15 | 323.00 | 323.00 | 92,202 |
| 24 jun 2024 | 308.35 | 315.88 | 308.08 | 314.75 | 314.75 | 1,498 |
| 21 jun 2024 | 313.25 | 313.44 | 307.83 | 309.75 | 309.75 | 1,797 |
| 20 jun 2024 | 304.73 | 309.39 | 303.58 | 306.00 | 306.00 | 3,459 |
| 19 jun 2024 | 306.50 | 306.50 | 306.50 | 306.50 | 306.50 | - |
| 18 jun 2024 | 302.58 | 305.61 | 302.31 | 304.50 | 304.50 | 6,297 |
| 17 jun 2024 | 298.31 | 303.42 | 296.75 | 301.50 | 301.50 | 1,468 |
| 14 jun 2024 | 297.42 | 299.95 | 296.35 | 298.25 | 298.25 | 2,463 |
| 13 jun 2024 | 297.51 | 299.34 | 295.56 | 297.50 | 297.50 | 5,754 |
| 12 jun 2024 | 300.70 | 303.54 | 299.96 | 300.75 | 300.75 | 4,382 |
| 11 jun 2024 | 302.99 | 302.99 | 299.90 | 300.00 | 300.00 | 972 |
| 10 jun 2024 | 304.55 | 305.50 | 301.02 | 302.50 | 302.50 | 3,122 |
| 07 jun 2024 | 306.72 | 307.75 | 304.58 | 307.25 | 307.25 | 1,698 |
| 06 jun 2024 | 305.74 | 309.82 | 304.51 | 309.00 | 309.00 | 3,500 |
| 05 jun 2024 | 307.68 | 310.26 | 306.62 | 309.75 | 309.75 | 1,458 |
| 04 jun 2024 | 307.55 | 310.87 | 307.55 | 309.00 | 309.00 | 1,393 |
| 03 jun 2024 | 306.57 | 311.45 | 303.80 | 309.00 | 309.00 | 4,377 |
| 31 may 2024 | 301.56 | 305.42 | 299.26 | 304.50 | 304.50 | 1,599 |
| 30 may 2024 | 297.18 | 303.41 | 295.55 | 298.50 | 298.50 | 1,144 |
| 29 may 2024 | 300.15 | 300.15 | 295.99 | 297.25 | 297.25 | 1,394 |
| 28 may 2024 | 305.00 | 305.00 | 299.45 | 306.50 | 306.50 | 1,131 |
| 24 may 2024 | 306.61 | 307.39 | 304.01 | 306.50 | 306.50 | 1,100 |
| 23 may 2024 | 309.00 | 310.95 | 304.05 | 308.75 | 308.75 | 2,041 |
| 22 may 2024 | 314.31 | 315.41 | 312.31 | 313.75 | 313.75 | 2,228 |
| 21 may 2024 | 314.49 | 316.61 | 312.15 | 312.50 | 312.50 | 1,484 |
| 20 may 2024 | 314.03 | 315.86 | 312.87 | 314.00 | 314.00 | 924 |
| 17 may 2024 | 314.56 | 315.28 | 310.37 | 310.75 | 310.75 | 2,518 |
| 16 may 2024 | 315.39 | 315.42 | 310.95 | 313.50 | 313.50 | 2,761 |
| 16 may 2024 | 2.25 Dividendo | |||||
| 15 may 2024 | 314.80 | 317.93 | 313.16 | 311.00 | 308.75 | 2,443 |
| 14 may 2024 | 308.89 | 310.97 | 307.51 | 311.00 | 308.75 | 1,604 |
| 13 may 2024 | 312.26 | 312.26 | 307.17 | 311.00 | 308.75 | 1,976 |
| 10 may 2024 | 313.78 | 314.63 | 310.78 | 311.00 | 308.75 | 1,796 |
| 09 may 2024 | 309.53 | 313.67 | 306.47 | 311.00 | 308.75 | 1,510 |
| 08 may 2024 | 300.28 | 305.93 | 299.14 | 303.75 | 301.55 | 29,484 |
| 07 may 2024 | 301.52 | 302.83 | 299.05 | 302.00 | 299.82 | 5,868 |
| 03 may 2024 | 317.41 | 321.96 | 310.81 | 305.75 | 303.54 | 21,817 |
| 02 may 2024 | 278.39 | 278.39 | 275.35 | 276.75 | 274.75 | 5,574 |
| 01 may 2024 | 274.67 | 277.11 | 273.74 | 275.75 | 273.76 | 412 |
| 30 abr 2024 | 275.75 | 276.11 | 272.64 | 273.00 | 271.02 | 724 |
| 29 abr 2024 | 269.32 | 276.25 | 269.18 | 273.00 | 271.02 | 939 |
| 26 abr 2024 | 266.38 | 271.52 | 265.93 | 269.50 | 267.55 | 837 |
| 25 abr 2024 | 273.45 | 274.36 | 267.32 | 268.25 | 266.31 | 2,463 |
| 24 abr 2024 | 271.26 | 274.79 | 269.84 | 273.75 | 271.77 | 1,038 |
| 23 abr 2024 | 272.41 | 274.19 | 271.73 | 273.00 | 271.02 | 2,414 |
| 22 abr 2024 | 269.46 | 272.88 | 269.46 | 271.50 | 269.54 | 922 |
| 19 abr 2024 | 262.73 | 267.55 | 260.77 | 265.50 | 263.58 | 5,442 |
| 18 abr 2024 | 264.69 | 265.92 | 262.78 | 265.50 | 263.58 | 2,256 |
| 17 abr 2024 | 267.54 | 268.66 | 263.55 | 264.00 | 262.09 | 5,970 |
| 16 abr 2024 | 266.65 | 266.65 | 263.88 | 265.00 | 263.08 | 771 |
| 15 abr 2024 | 270.51 | 270.51 | 265.09 | 268.00 | 266.06 | 4,008 |
| 12 abr 2024 | 269.01 | 269.49 | 266.27 | 267.00 | 265.07 | 4,933 |
| 11 abr 2024 | 270.22 | 272.90 | 268.35 | 269.00 | 267.05 | 2,258 |
| 10 abr 2024 | 267.71 | 268.35 | 264.80 | 265.50 | 263.58 | 2,959 |
| 09 abr 2024 | 269.74 | 271.17 | 268.90 | 270.00 | 268.05 | 1,871 |
| 08 abr 2024 | 269.36 | 270.06 | 267.76 | 269.75 | 267.80 | 7,437 |
| 05 abr 2024 | 265.77 | 272.89 | 265.17 | 270.75 | 268.79 | 2,176 |
| 04 abr 2024 | 276.05 | 276.70 | 271.63 | 274.00 | 272.02 | 2,680 |
| 03 abr 2024 | 276.21 | 276.21 | 273.91 | 275.50 | 273.51 | 2,281 |
| 02 abr 2024 | 283.96 | 283.96 | 277.01 | 279.50 | 277.48 | 3,022 |
| 28 mar 2024 | 288.30 | 288.51 | 284.68 | 286.00 | 283.93 | 2,465 |
| 27 mar 2024 | 284.62 | 286.83 | 282.58 | 286.00 | 283.93 | 3,409 |
| 26 mar 2024 | 282.15 | 284.50 | 281.29 | 283.25 | 281.20 | 4,147 |
| 25 mar 2024 | 276.43 | 279.20 | 275.65 | 278.25 | 276.24 | 2,386 |
| 22 mar 2024 | 277.59 | 278.15 | 275.21 | 276.25 | 274.25 | 2,189 |
| 21 mar 2024 | 274.63 | 277.76 | 274.26 | 276.50 | 274.50 | 4,057 |
| 20 mar 2024 | 270.00 | 271.94 | 269.34 | 270.25 | 268.29 | 1,885 |
| 19 mar 2024 | 270.18 | 272.84 | 269.98 | 272.50 | 270.53 | 1,127 |
| 18 mar 2024 | 269.70 | 273.57 | 269.43 | 272.75 | 270.78 | 1,936 |
| 15 mar 2024 | 272.12 | 274.54 | 270.89 | 272.25 | 270.28 | 2,443 |
| 14 mar 2024 | 276.73 | 276.95 | 271.86 | 273.25 | 271.27 | 3,641 |
| 13 mar 2024 | 275.77 | 278.78 | 275.77 | 277.25 | 275.24 | 415 |
| 12 mar 2024 | 276.45 | 277.67 | 274.15 | 275.75 | 273.76 | 590 |
| 11 mar 2024 | 274.58 | 277.80 | 273.16 | 273.75 | 271.77 | 2,398 |
| 08 mar 2024 | 272.81 | 275.69 | 272.26 | 275.75 | 273.76 | 333 |
| 07 mar 2024 | 276.59 | 276.98 | 269.62 | 273.25 | 271.27 | 100,843 |
| 06 mar 2024 | 275.38 | 278.85 | 274.74 | 278.25 | 276.24 | 1,170 |
| *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.