La bourse ferme dans 6 h 51 min

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
305,84-0,66 (-0,22 %)
À la clôture : 04:00PM EDT
305,84 0,00 (0,00 %)
Avant Bourse : 04:29AM EDT
Durée:
28 mai 2023 - 28 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
05 mars 2024279,62279,75275,02276,65274,703 064 000
04 mars 2024283,26285,89277,65279,39277,422 470 300
01 mars 2024276,50281,93274,88280,33278,353 772 700
29 févr. 2024278,52279,83273,43273,83271,905 863 400
28 févr. 2024278,99280,43277,09277,46275,503 027 000
27 févr. 2024279,10281,22277,09278,49276,533 353 700
26 févr. 2024288,28289,87285,43286,37284,352 448 900
23 févr. 2024286,52292,24286,01289,18287,142 462 400
22 févr. 2024282,48285,72281,30285,18283,172 992 700
21 févr. 2024284,84285,78280,80283,46281,461 934 300
20 févr. 2024283,85285,30280,55283,51281,513 402 000
16 févr. 2024287,71287,71283,27283,70281,703 595 700
15 févr. 2024287,88290,35285,60289,07287,032 902 000
15 févr. 20242.25 Dividende
14 févr. 2024289,88290,87287,55290,07285,792 617 300
13 févr. 2024294,61295,52286,89290,48286,193 610 100
12 févr. 2024289,97294,60288,86294,43290,093 298 500
09 févr. 2024294,85295,00289,71291,12286,823 341 100
08 févr. 2024297,00298,00288,78294,85290,505 946 100
07 févr. 2024315,51315,51295,27295,87291,508 411 300
06 févr. 2024325,40326,96314,75316,07311,415 767 400
05 févr. 2024323,53329,72317,71321,97317,223 563 300
02 févr. 2024323,64325,77320,75323,19318,422 585 600
01 févr. 2024314,50324,82313,70324,56319,773 883 200
31 janv. 2024316,00316,64312,62314,26309,623 456 700
30 janv. 2024312,53314,92310,52314,62309,982 637 000
29 janv. 2024311,44313,62309,89313,45308,832 447 600
26 janv. 2024310,57312,02309,86311,77307,172 035 800
25 janv. 2024308,72310,32305,70310,26305,682 005 400
24 janv. 2024309,92312,45305,24305,50300,991 954 200
23 janv. 2024309,53311,30309,10309,91305,341 775 400
22 janv. 2024308,70312,16306,60310,16305,582 599 900
19 janv. 2024304,73309,09301,11307,81303,272 565 900
18 janv. 2024302,25305,65299,55304,49300,002 357 000
17 janv. 2024302,46304,63301,10304,08299,592 210 400
16 janv. 2024306,51308,00301,18303,48299,001 996 300
12 janv. 2024305,24306,95303,40306,51301,991 567 900
11 janv. 2024303,43304,61300,00303,10298,632 137 100
10 janv. 2024307,16307,64304,27304,57300,082 210 900
09 janv. 2024308,02309,97305,94307,26302,732 603 700
08 janv. 2024301,47311,05300,35310,88306,293 467 700
05 janv. 2024302,20303,53299,76303,00298,531 874 400
*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...