La bourse est fermée

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
238,03+4,93 (+2,11 %)
À la clôture : 04:00PM EDT
238,49 +0,46 (+0,19 %)
Échanges après Bourse : 07:59PM EDT
Durée:
25 mars 2022 - 25 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mars 2023234,22238,50233,01238,03238,032 547 300
23 mars 2023230,04234,10229,89233,10233,102 175 700
22 mars 2023233,45233,95229,59229,83229,831 725 100
21 mars 2023234,72235,28231,04232,95232,952 128 600
20 mars 2023230,58235,16230,14234,72234,722 020 800
17 mars 2023233,57233,81228,52229,79229,797 817 000
16 mars 2023233,74234,66230,06234,57234,572 326 000
15 mars 2023230,40235,57228,55234,90234,903 092 300
14 mars 2023233,46233,46229,41230,58230,583 227 100
13 mars 2023231,18237,27230,50233,18233,183 146 000
10 mars 2023226,77230,28225,63227,87227,872 661 800
09 mars 2023229,49229,83225,40225,79225,791 736 900
08 mars 2023230,16231,80227,37228,43228,431 842 200
07 mars 2023235,11235,20228,35228,72228,722 362 200
06 mars 2023235,00235,63233,64235,11235,112 591 000
03 mars 2023235,00235,89233,60234,81234,812 214 500
02 mars 2023236,12236,37233,90234,74234,741 777 100
01 mars 2023230,37236,44230,14236,19236,192 441 300
28 févr. 2023233,63234,47231,60231,66231,662 615 700
27 févr. 2023235,22235,22232,89234,45234,451 723 000
24 févr. 2023236,83237,06233,12233,66233,661 853 900
23 févr. 2023236,70237,86234,75237,62237,622 211 600
22 févr. 2023240,30240,99235,75236,16236,162 187 600
21 févr. 2023240,79241,92238,20238,24238,242 524 100
17 févr. 2023235,34241,72233,71240,53240,532 978 100
16 févr. 2023238,46239,01234,04234,22234,223 291 800
15 févr. 2023240,21240,54238,73240,07240,071 783 300
14 févr. 2023242,70243,00239,11241,03241,032 015 900
14 févr. 20232.13 Dividende
13 févr. 2023243,20243,83241,30243,66241,532 321 900
10 févr. 2023241,92244,14240,41242,50240,382 687 200
09 févr. 2023241,12243,46238,99240,00237,903 056 200
08 févr. 2023242,99243,56239,60240,20238,102 761 200
07 févr. 2023243,02244,94241,42244,00241,872 408 000
06 févr. 2023245,36246,80243,45243,85241,722 196 900
03 févr. 2023249,96249,96242,21245,17243,033 073 000
02 févr. 2023243,78246,57236,37246,53244,375 489 100
01 févr. 2023249,16249,55240,00246,41244,265 344 700
31 janv. 2023253,86253,86249,89252,40250,193 418 300
30 janv. 2023253,46254,16250,60251,59249,392 042 800
27 janv. 2023254,87255,50252,54253,65251,432 109 900
26 janv. 2023256,54256,69253,01254,88252,652 522 100
25 janv. 2023260,09261,55256,02256,54254,301 910 600
24 janv. 2023261,85262,00257,52259,70257,431 596 900
23 janv. 2023264,00264,73259,81260,97258,692 025 000
20 janv. 2023262,03263,84259,87263,24260,942 574 100
19 janv. 2023262,00263,52260,93262,03259,742 090 500
18 janv. 2023269,42270,52263,65264,39262,082 218 100
17 janv. 2023272,20273,83268,83269,42267,062 472 800
13 janv. 2023270,94272,23270,20271,73269,351 696 800
12 janv. 2023271,92272,65268,89270,92268,551 454 100
11 janv. 2023275,97276,84270,18272,91270,522 044 400
10 janv. 2023271,95274,61270,11273,88271,491 783 400
09 janv. 2023275,58275,58268,66270,12267,762 160 700
06 janv. 2023270,04276,82269,03275,20272,792 887 800
05 janv. 2023264,07268,00262,52266,86264,532 056 000
04 janv. 2023263,01265,01261,00264,39262,081 773 800
03 janv. 2023260,87262,60258,87261,65259,362 594 800
30 déc. 2022262,73263,23259,51262,64260,341 622 000
29 déc. 2022262,47264,88262,14263,16260,861 446 400
28 déc. 2022264,42265,62261,14261,42259,131 349 500
27 déc. 2022265,69266,61262,88263,39261,091 604 700
23 déc. 2022264,88265,29262,90263,92261,611 465 500
22 déc. 2022265,80266,17263,19265,26262,941 979 100
21 déc. 2022264,88267,40264,25266,26263,932 057 000
20 déc. 2022266,69267,68262,82264,75262,441 609 100
19 déc. 2022266,82268,91263,81265,70263,382 679 800
16 déc. 2022264,95267,98264,31267,41265,078 789 000
15 déc. 2022270,44271,12263,45266,14263,813 200 400
14 déc. 2022271,97273,37267,29271,13268,763 795 000
13 déc. 2022282,02282,67271,62272,26269,883 871 300
12 déc. 2022272,82279,48272,63276,78274,363 427 400
09 déc. 2022284,19285,17278,34278,65276,212 205 700
08 déc. 2022286,51286,59283,74285,57283,071 769 800
07 déc. 2022283,41285,93281,81285,76283,262 492 600
06 déc. 2022285,84287,44281,69283,29280,812 608 800
05 déc. 2022283,79286,78283,00284,91282,423 274 700
02 déc. 2022284,06286,12283,19285,51283,012 267 000
01 déc. 2022288,00288,09279,88285,94283,442 914 600
30 nov. 2022282,56287,96278,93286,40283,905 776 200
29 nov. 2022283,38283,38279,68281,99279,522 135 300
28 nov. 2022285,00288,28282,19282,62280,152 375 900
25 nov. 2022281,95285,57281,41283,74281,261 220 700
23 nov. 2022287,44289,54281,60283,40280,922 875 600
22 nov. 2022288,01289,40283,52287,05284,543 636 000
21 nov. 2022289,09291,60287,90288,16285,642 795 100
18 nov. 2022284,43288,74284,43287,29284,782 371 700
17 nov. 2022282,92288,80282,66287,30284,792 172 000
16 nov. 2022284,02286,99282,56283,77281,292 443 500
16 nov. 20221.94 Dividende
15 nov. 2022286,02289,43280,22283,60279,202 763 200
14 nov. 2022284,70290,90284,70285,30280,872 812 800
11 nov. 2022288,55289,36279,62285,02280,603 255 100
10 nov. 2022294,08294,48285,35291,01286,494 083 200
09 nov. 2022290,00296,22289,26289,65285,153 469 100
08 nov. 2022282,57296,67282,22292,39287,856 911 300
07 nov. 2022268,15277,48267,75277,02272,722 926 700
04 nov. 2022261,94269,30259,84269,04264,863 402 000
03 nov. 2022268,53268,60265,02265,88261,752 779 500
02 nov. 2022271,64274,88268,95269,01264,832 637 300
*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...