La bourse est fermée

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
334,85+0,55 (+0,16 %)
À la clôture : 04:00PM EDT
335,00 +0,15 (+0,04 %)
Échanges après Bourse : 07:49PM EDT
Durée:
27 juil. 2023 - 27 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 juil. 2024334,56338,94333,28334,85334,851 515 200
25 juil. 2024335,99346,85333,02334,30334,302 435 700
24 juil. 2024333,25337,18330,34335,61335,612 459 300
23 juil. 2024334,36337,04331,31333,24333,241 458 200
22 juil. 2024333,23337,09332,47335,97335,971 733 700
19 juil. 2024333,65333,98328,43331,29331,291 848 700
18 juil. 2024334,20338,98330,67330,97330,972 228 400
17 juil. 2024330,00336,61328,60335,67335,671 933 200
16 juil. 2024330,46335,91328,00333,14333,141 879 400
15 juil. 2024331,88332,81327,87330,15330,151 688 800
12 juil. 2024327,82333,85326,01330,83330,832 191 300
11 juil. 2024322,00327,99320,18325,09325,092 254 000
10 juil. 2024317,06322,88314,64321,67321,672 192 100
09 juil. 2024311,62316,08307,63315,91315,911 852 500
08 juil. 2024311,36315,48310,61311,46311,461 167 200
05 juil. 2024311,03313,41308,57310,88310,881 274 400
03 juil. 2024311,49312,54306,11309,38309,381 000 700
02 juil. 2024310,25312,43307,64310,77310,771 542 700
01 juil. 2024313,34319,00310,23311,01311,011 769 400
28 juin 2024313,70316,68310,59312,45312,453 518 100
27 juin 2024311,73316,79310,72313,69313,692 082 200
26 juin 2024317,18317,49311,72312,82312,822 800 200
25 juin 2024319,23326,12318,40319,31319,313 427 700
24 juin 2024310,00318,34307,92318,15318,153 389 300
21 juin 2024313,13313,44307,29308,16308,166 933 300
20 juin 2024304,83310,30303,55309,89309,892 890 200
18 juin 2024302,75306,55302,02305,99305,992 166 200
17 juin 2024298,49303,97296,56303,28303,281 875 900
14 juin 2024297,61299,74295,90298,62298,621 713 600
13 juin 2024296,96299,34295,30298,50298,501 732 700
12 juin 2024301,29303,54299,43301,08301,081 640 100
11 juin 2024302,29302,58299,80300,70300,701 740 200
10 juin 2024304,55305,53300,89304,72304,721 992 800
07 juin 2024306,72307,96304,48305,02305,021 925 000
06 juin 2024306,92310,01304,31305,69305,691 927 900
05 juin 2024307,80310,31306,40307,38307,381 748 600
04 juin 2024308,00310,92307,05307,37307,371 830 200
03 juin 2024306,79311,48303,85307,42307,422 447 400
31 mai 2024302,01305,90299,50305,85305,854 488 900
30 mai 2024297,18303,57295,49301,00301,002 727 100
29 mai 2024299,04299,06295,81296,37296,372 475 900
28 mai 2024303,11303,51298,31300,19300,192 636 700
24 mai 2024306,42307,50303,90305,84305,842 425 800
23 mai 2024308,47311,99304,38306,50306,502 139 700
22 mai 2024314,70315,00308,52309,41309,412 849 100
21 mai 2024314,11316,67311,90314,85314,851 705 900
20 mai 2024314,41315,81312,62314,54314,541 394 600
17 mai 2024315,28315,28310,37312,47312,471 974 200
16 mai 2024314,63316,14310,76314,72314,722 367 800
16 mai 20242.25 Dividende
15 mai 2024314,82321,44312,87319,04316,793 466 000
14 mai 2024308,73312,40307,47311,41309,211 631 100
13 mai 2024312,15312,15307,06308,45306,271 558 500
10 mai 2024312,89314,89309,82310,15307,962 611 800
09 mai 2024309,53314,60306,32312,86310,652 921 300
08 mai 2024300,12307,57298,89307,31305,142 859 600
07 mai 2024301,75302,91298,51300,30298,182 452 100
06 mai 2024310,88312,73297,52299,48297,374 717 600
03 mai 2024313,39322,60308,68311,29309,099 644 700
02 mai 2024277,69278,63274,90278,39276,433 177 500
01 mai 2024274,18279,84273,38277,37275,412 323 700
30 avr. 2024276,11276,12272,35273,94272,012 477 300
29 avr. 2024269,18276,86268,99276,38274,432 678 900
26 avr. 2024265,72271,68265,72269,98268,082 436 900
25 avr. 2024273,45274,35267,24269,38267,481 794 000
24 avr. 2024270,63274,86269,65273,01271,082 467 100
23 avr. 2024272,14274,48271,05273,54271,612 493 300
22 avr. 2024269,84273,14269,84271,91269,992 165 800
19 avr. 2024264,63269,38260,68268,93267,033 380 100
18 avr. 2024265,64265,92262,58262,75260,902 082 700
17 avr. 2024267,54268,77263,39264,07262,212 175 100
16 avr. 2024266,83267,51263,81265,64263,772 017 600
15 avr. 2024269,93270,93264,35265,51263,641 740 000
12 avr. 2024268,77269,30266,17267,28265,402 140 100
11 avr. 2024270,22273,00268,45270,00268,102 169 600
10 avr. 2024267,96268,38264,63266,45264,571 949 500
09 avr. 2024270,19271,29268,58270,36268,451 792 600
08 avr. 2024269,48270,21267,56269,20267,301 830 800
05 avr. 2024265,90273,07265,08269,95268,052 293 800
04 avr. 2024276,05276,73267,75268,09266,202 451 200
03 avr. 2024275,69276,47273,68274,42272,481 669 200
02 avr. 2024283,34283,91276,04276,21274,262 220 500
01 avr. 2024282,11283,83279,00283,04281,041 868 600
28 mars 2024287,86288,57284,21284,32282,312 289 900
27 mars 2024284,22286,82282,55286,30284,282 256 300
26 mars 2024282,15284,50280,70281,77279,783 343 000
25 mars 2024276,43281,33275,41280,82278,842 954 400
22 mars 2024277,39278,29275,10276,17274,222 303 100
21 mars 2024274,63277,92274,39276,95275,002 489 400
20 mars 2024271,21273,08269,24273,05271,122 564 500
19 mars 2024270,18273,16269,51271,73269,813 037 500
18 mars 2024270,00273,58269,21270,90268,993 608 300
15 mars 2024272,09275,18268,17268,87266,978 794 200
14 mars 2024276,84277,23270,45271,54269,632 370 500
13 mars 2024278,18278,56275,21275,99274,041 641 000
12 mars 2024276,85278,15274,14276,54274,591 738 700
11 mars 2024274,51278,19272,99275,36273,421 851 000
08 mars 2024272,81276,56272,01273,75271,822 250 800
07 mars 2024276,30276,81269,58272,86270,944 066 300
06 mars 2024275,38278,97274,55276,59274,642 240 200
*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...