Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AMGN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 298.62 | 0.12 | 0.04% | 297.61 | 299.74 | 295.90 | 1,711,998 |
| 13 Jun 2024 | 298.50 | -2.58 | -0.86% | 296.96 | 299.34 | 295.30 | 1,732,597 |
| 12 Jun 2024 | 301.08 | 0.38 | 0.13% | 302.64 | 303.54 | 299.43 | 1,603,610 |
| 11 Jun 2024 | 300.70 | -4.02 | -1.32% | 302.29 | 302.58 | 299.8001 | 1,752,871 |
| 10 Jun 2024 | 304.72 | -0.30 | -0.10% | 304.55 | 305.53 | 300.89 | 1,990,864 |
| 07 Jun 2024 | 305.02 | -0.67 | -0.22% | 306.72 | 307.965 | 304.475 | 1,909,880 |
| 06 Jun 2024 | 305.69 | -1.69 | -0.55% | 306.92 | 310.01 | 304.31 | 1,928,022 |
| 05 Jun 2024 | 307.38 | 0.01 | 0.00% | 307.80 | 310.31 | 306.46 | 1,748,080 |
| 04 Jun 2024 | 307.37 | -0.05 | -0.02% | 308.03 | 310.9199 | 307.05 | 1,830,119 |
| 03 Jun 2024 | 307.42 | 1.57 | 0.51% | 307.01 | 311.475 | 303.85 | 2,447,409 |
| 31 May 2024 | 305.85 | 4.85 | 1.61% | 302.01 | 305.90 | 299.50 | 4,490,490 |
| 30 May 2024 | 301.00 | 4.63 | 1.56% | 297.18 | 303.57 | 295.49 | 2,727,144 |
| 29 May 2024 | 296.37 | -3.82 | -1.27% | 298.93 | 299.06 | 295.81 | 2,473,998 |
| 28 May 2024 | 300.19 | -5.65 | -1.85% | 303.11 | 303.505 | 298.31 | 2,634,060 |
| 24 May 2024 | 305.84 | -0.66 | -0.22% | 306.42 | 307.50 | 303.90 | 2,425,810 |
| 23 May 2024 | 306.50 | -2.91 | -0.94% | 309.91 | 311.99 | 304.38 | 2,063,447 |
| 22 May 2024 | 309.41 | -5.44 | -1.73% | 314.70 | 315.00 | 308.525 | 2,846,404 |
| 21 May 2024 | 314.85 | 0.31 | 0.10% | 314.11 | 316.67 | 311.90 | 1,705,608 |
| 20 May 2024 | 314.54 | 2.07 | 0.66% | 314.41 | 315.81 | 312.62 | 1,394,778 |
| 17 May 2024 | 312.47 | -2.25 | -0.71% | 315.01 | 315.28 | 310.37 | 1,973,665 |
| 16 May 2024 | 314.72 | -4.32 | -1.35% | 314.63 | 316.14 | 310.76 | 2,367,244 |
| 15 May 2024 | 319.04 | 7.63 | 2.45% | 314.72 | 321.44 | 312.98 | 3,496,809 |
| 14 May 2024 | 311.41 | 2.96 | 0.96% | 308.73 | 312.397 | 307.47 | 1,631,198 |
| 13 May 2024 | 308.45 | -1.70 | -0.55% | 312.41 | 312.41 | 307.0609 | 1,558,467 |
| 10 May 2024 | 310.15 | -2.71 | -0.87% | 312.89 | 314.885 | 309.82 | 2,611,877 |
| 09 May 2024 | 312.86 | 5.55 | 1.81% | 309.53 | 314.60 | 306.3206 | 2,920,947 |
| 08 May 2024 | 307.31 | 7.01 | 2.33% | 300.52 | 307.57 | 298.89 | 2,859,090 |
| 07 May 2024 | 300.30 | 0.82 | 0.27% | 301.75 | 302.91 | 298.51 | 2,452,075 |
| 06 May 2024 | 299.48 | -11.81 | -3.79% | 310.88 | 312.73 | 297.52 | 4,717,231 |
| 03 May 2024 | 311.29 | 32.90 | 11.82% | 313.42 | 322.54 | 308.68 | 9,644,332 |
| 02 May 2024 | 278.39 | 1.02 | 0.37% | 277.69 | 278.63 | 274.90 | 3,138,670 |
| 01 May 2024 | 277.37 | 3.43 | 1.25% | 274.18 | 279.84 | 273.3811 | 2,323,667 |
| 30 Abr 2024 | 273.94 | -2.44 | -0.88% | 276.11 | 276.12 | 272.35 | 2,476,635 |
| 29 Abr 2024 | 276.38 | 6.40 | 2.37% | 269.18 | 276.86 | 268.99 | 2,678,925 |
| 26 Abr 2024 | 269.98 | 0.60 | 0.22% | 265.72 | 271.68 | 265.72 | 2,436,949 |
| 25 Abr 2024 | 269.38 | -3.63 | -1.33% | 273.62 | 274.35 | 267.24 | 1,729,798 |
| 24 Abr 2024 | 273.01 | -0.53 | -0.19% | 270.63 | 274.858 | 269.645 | 2,466,903 |
| 23 Abr 2024 | 273.54 | 1.63 | 0.60% | 272.14 | 274.48 | 271.05 | 2,490,704 |
| 22 Abr 2024 | 271.91 | 2.98 | 1.11% | 269.84 | 273.14 | 269.84 | 2,165,536 |
| 19 Abr 2024 | 268.93 | 6.18 | 2.35% | 264.63 | 269.38 | 260.75 | 3,380,325 |
| 18 Abr 2024 | 262.75 | -1.32 | -0.50% | 265.47 | 265.92 | 262.58 | 2,082,661 |
| 17 Abr 2024 | 264.07 | -1.57 | -0.59% | 267.54 | 268.775 | 263.385 | 2,174,882 |
| 16 Abr 2024 | 265.64 | 0.13 | 0.05% | 266.83 | 267.51 | 263.81 | 1,952,283 |
| 15 Abr 2024 | 265.51 | -1.77 | -0.66% | 269.93 | 270.9289 | 264.345 | 1,740,131 |
| 12 Abr 2024 | 267.28 | -2.72 | -1.01% | 268.77 | 269.30 | 266.165 | 2,140,129 |
| 11 Abr 2024 | 270.00 | 3.55 | 1.33% | 270.22 | 273.00 | 268.445 | 2,170,072 |
| 10 Abr 2024 | 266.45 | -3.91 | -1.45% | 266.6747 | 267.31 | 264.63 | 1,890,064 |
| 09 Abr 2024 | 270.36 | 1.16 | 0.43% | 270.50 | 271.29 | 268.575 | 1,792,522 |
| 08 Abr 2024 | 269.20 | -0.75 | -0.28% | 269.48 | 270.21 | 267.555 | 1,830,797 |
| 05 Abr 2024 | 269.95 | 1.86 | 0.69% | 265.90 | 273.07 | 265.1353 | 2,246,542 |
| 04 Abr 2024 | 268.09 | -6.33 | -2.31% | 276.05 | 276.7299 | 267.7509 | 2,450,576 |
| 03 Abr 2024 | 274.42 | -1.79 | -0.65% | 275.67 | 276.47 | 273.68 | 1,668,916 |
| 02 Abr 2024 | 276.21 | -6.83 | -2.41% | 279.65 | 280.50 | 276.04 | 2,114,469 |
| 01 Abr 2024 | 283.04 | -1.28 | -0.45% | 282.11 | 283.37 | 279.40 | 1,868,336 |
| 28 Mar 2024 | 284.32 | -1.98 | -0.69% | 287.86 | 288.565 | 284.21 | 2,288,856 |
| 27 Mar 2024 | 286.30 | 4.53 | 1.61% | 284.22 | 286.82 | 282.55 | 2,255,991 |
| 26 Mar 2024 | 281.77 | 0.95 | 0.34% | 282.15 | 284.50 | 280.70 | 3,343,052 |
| 25 Mar 2024 | 280.82 | 4.65 | 1.68% | 276.43 | 281.33 | 275.41 | 2,954,135 |
| 22 Mar 2024 | 276.17 | -0.78 | -0.28% | 277.39 | 278.29 | 275.10 | 2,303,175 |
| 21 Mar 2024 | 276.95 | 3.90 | 1.43% | 274.85 | 277.92 | 274.39 | 2,489,449 |
| 20 Mar 2024 | 273.05 | 1.32 | 0.49% | 270.00 | 273.08 | 269.265 | 2,564,498 |
| 19 Mar 2024 | 271.73 | 0.83 | 0.31% | 270.18 | 273.16 | 269.51 | 3,079,465 |
