La bourse est fermée

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
280,33+6,50 (+2,37 %)
À la clôture : 04:00PM EST
281,20 +0,87 (+0,31 %)
Échanges après Bourse : 08:00PM EST
Durée:
03 mars 2023 - 03 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
22 nov. 2023264,79266,47262,26264,59262,541 649 100
21 nov. 2023265,34266,04260,52262,82260,782 636 600
20 nov. 2023262,59266,70261,45265,35263,292 213 900
17 nov. 2023269,41269,41264,60265,39263,332 642 900
16 nov. 2023272,61274,44267,87269,00266,912 366 200
16 nov. 20232.13 Dividende
15 nov. 2023270,28274,61270,02273,03268,802 795 100
14 nov. 2023269,22272,95268,36270,02265,842 060 000
13 nov. 2023265,68267,22263,52266,69262,561 579 800
10 nov. 2023266,64267,94262,51267,31263,172 070 600
09 nov. 2023272,13273,23263,70264,06259,972 266 000
08 nov. 2023272,42274,77270,75273,26269,031 916 800
07 nov. 2023272,97274,00269,38271,11266,912 526 500
06 nov. 2023270,77274,95270,75272,83268,602 768 100
03 nov. 2023268,52270,55265,50269,86265,682 509 800
02 nov. 2023263,30268,10262,46266,59262,462 470 400
01 nov. 2023256,27261,19255,09260,84256,802 509 600
31 oct. 2023255,89257,42249,70255,70251,744 885 100
30 oct. 2023265,00266,35262,50263,19259,112 974 600
27 oct. 2023268,95269,36260,16261,57257,522 874 900
26 oct. 2023271,50273,44269,14269,71265,532 269 900
25 oct. 2023275,09276,69272,09272,16267,942 302 300
24 oct. 2023272,09277,06271,13276,12271,842 253 000
23 oct. 2023280,12280,12272,70273,06268,832 433 500
20 oct. 2023280,60281,06275,75278,81274,492 455 000
19 oct. 2023282,09283,21278,10280,60276,252 536 400
18 oct. 2023283,30285,25280,99283,58279,192 789 100
17 oct. 2023285,19287,34282,50284,42280,012 863 200
16 oct. 2023284,50287,81283,81286,88282,432 459 400
13 oct. 2023287,70288,46280,00284,10279,703 473 200
12 oct. 2023283,98287,85283,60285,04280,623 052 600
11 oct. 2023274,86284,33274,15283,60279,204 523 100
*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...