Marchés français ouverture 2 h 11 min

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
264,07-1,57 (-0,59 %)
À la clôture : 04:00PM EDT
264,99 +0,92 (+0,35 %)
Échanges après Bourse : 06:58PM EDT
Durée:
18 avr. 2023 - 18 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 avr. 2024267,54268,77263,39264,07264,072 174 800
16 avr. 2024266,83267,51263,81265,64265,642 017 600
15 avr. 2024269,93270,93264,35265,51265,511 740 000
12 avr. 2024268,77269,30266,17267,28267,282 140 100
11 avr. 2024270,22273,00268,45270,00270,002 169 600
10 avr. 2024267,96268,38264,63266,45266,451 949 500
09 avr. 2024270,19271,29268,58270,36270,361 792 600
08 avr. 2024269,48270,21267,56269,20269,201 830 800
05 avr. 2024265,90273,07265,08269,95269,952 293 800
04 avr. 2024276,05276,73267,75268,09268,092 451 200
03 avr. 2024275,69276,47273,68274,42274,421 669 200
02 avr. 2024283,34283,91276,04276,21276,212 220 500
01 avr. 2024282,11283,83279,00283,04283,041 868 600
28 mars 2024287,86288,57284,21284,32284,322 289 900
27 mars 2024284,22286,82282,55286,30286,302 256 300
26 mars 2024282,15284,50280,70281,77281,773 343 000
25 mars 2024276,43281,33275,41280,82280,822 954 400
22 mars 2024277,39278,29275,10276,17276,172 303 100
21 mars 2024274,63277,92274,39276,95276,952 489 400
20 mars 2024271,21273,08269,24273,05273,052 564 500
19 mars 2024270,18273,16269,51271,73271,733 037 500
18 mars 2024270,00273,58269,21270,90270,903 608 300
15 mars 2024272,09275,18268,17268,87268,878 794 200
14 mars 2024276,84277,23270,45271,54271,542 370 500
13 mars 2024278,18278,56275,21275,99275,991 641 000
12 mars 2024276,85278,15274,14276,54276,541 738 700
11 mars 2024274,51278,19272,99275,36275,361 851 000
08 mars 2024272,81276,56272,01273,75273,752 250 800
07 mars 2024276,30276,81269,58272,86272,864 066 300
06 mars 2024275,38278,97274,55276,59276,592 240 200
05 mars 2024279,62279,75275,02276,65276,653 064 000
04 mars 2024283,26285,89277,65279,39279,392 470 300
01 mars 2024276,50281,93274,88280,33280,333 772 700
29 févr. 2024278,52279,83273,43273,83273,835 863 400
28 févr. 2024278,99280,43277,09277,46277,463 027 000
27 févr. 2024279,10281,22277,09278,49278,493 353 700
26 févr. 2024288,28289,87285,43286,37286,372 448 900
23 févr. 2024286,52292,24286,01289,18289,182 462 400
22 févr. 2024282,48285,72281,30285,18285,182 992 700
21 févr. 2024284,84285,78280,80283,46283,461 934 300
20 févr. 2024283,85285,30280,55283,51283,513 402 000
16 févr. 2024287,71287,71283,27283,70283,703 595 700
15 févr. 2024287,88290,35285,60289,07289,072 902 000
15 févr. 20242.25 Dividende
14 févr. 2024289,88290,87287,55290,07287,822 617 300
13 févr. 2024294,61295,52286,89290,48288,233 610 100
12 févr. 2024289,97294,60288,86294,43292,153 298 500
09 févr. 2024294,85295,00289,71291,12288,863 341 100
08 févr. 2024297,00298,00288,78294,85292,565 946 100
07 févr. 2024315,51315,51295,27295,87293,588 411 300
06 févr. 2024325,40326,96314,75316,07313,625 767 400
05 févr. 2024323,53329,72317,71321,97319,473 563 300
02 févr. 2024323,64325,77320,75323,19320,682 585 600
01 févr. 2024314,50324,82313,70324,56322,043 883 200
31 janv. 2024316,00316,64312,62314,26311,823 456 700
30 janv. 2024312,53314,92310,52314,62312,182 637 000
29 janv. 2024311,44313,62309,89313,45311,022 447 600
26 janv. 2024310,57312,02309,86311,77309,352 035 800
25 janv. 2024308,72310,32305,70310,26307,852 005 400
24 janv. 2024309,92312,45305,24305,50303,131 954 200
23 janv. 2024309,53311,30309,10309,91307,511 775 400
22 janv. 2024308,70312,16306,60310,16307,752 599 900
19 janv. 2024304,73309,09301,11307,81305,422 565 900
18 janv. 2024302,25305,65299,55304,49302,132 357 000
17 janv. 2024302,46304,63301,10304,08301,722 210 400
16 janv. 2024306,51308,00301,18303,48301,131 996 300
12 janv. 2024305,24306,95303,40306,51304,131 567 900
11 janv. 2024303,43304,61300,00303,10300,752 137 100
10 janv. 2024307,16307,64304,27304,57302,212 210 900
09 janv. 2024308,02309,97305,94307,26304,882 603 700
08 janv. 2024301,47311,05300,35310,88308,473 467 700
05 janv. 2024302,20303,53299,76303,00300,651 874 400
04 janv. 2024301,50305,09298,59303,17300,823 357 900
03 janv. 2024300,05303,25297,05300,69298,362 771 500
02 janv. 2024287,28300,65287,28297,39295,083 374 900
29 déc. 2023287,86288,49286,39288,02285,791 766 600
28 déc. 2023287,88289,04287,63288,46286,221 228 400
27 déc. 2023284,50287,29283,35286,53284,311 866 800
26 déc. 2023284,12284,72281,67283,90281,701 330 400
22 déc. 2023280,00285,68280,00284,16281,961 813 600
21 déc. 2023276,55279,82276,40279,33277,161 850 000
20 déc. 2023277,83278,80275,01275,18273,052 561 200
19 déc. 2023278,69280,57276,59278,44276,282 484 100
18 déc. 2023277,00277,10274,35275,48273,342 227 600
15 déc. 2023276,27279,27273,33275,45273,318 731 000
14 déc. 2023281,32282,73274,08276,32274,182 935 200
13 déc. 2023274,16281,85273,31281,62279,442 380 000
12 déc. 2023277,13277,25273,26273,99271,862 556 900
11 déc. 2023271,96275,90270,42272,14270,032 838 600
08 déc. 2023271,17271,97268,82269,12267,032 607 800
07 déc. 2023270,50273,41266,63271,31269,212 081 300
06 déc. 2023271,41271,96269,13269,35267,261 765 900
05 déc. 2023271,87272,00268,47270,87268,771 853 600
04 déc. 2023270,88273,43270,10272,54270,432 357 400
01 déc. 2023269,96272,59267,62272,45270,342 303 400
30 nov. 2023267,71270,56267,34269,64267,552 686 400
29 nov. 2023264,74268,11263,50266,60264,532 005 200
28 nov. 2023264,36266,60263,65265,52263,461 753 400
27 nov. 2023265,43265,57261,66264,27262,221 846 400
24 nov. 2023265,12266,10264,89265,46263,40930 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...