La bourse est fermée

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
245,17-1,36 (-0,55 %)
À la clôture : 04:00PM EST
245,76 +0,59 (+0,24 %)
Échanges après Bourse : 07:59PM EST
Durée:
04 févr. 2022 - 04 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 févr. 2023249,96249,96242,21245,17245,173 072 700
02 févr. 2023243,78246,57236,37246,53246,535 489 100
01 févr. 2023249,16249,55240,00246,41246,415 344 700
31 janv. 2023253,86253,86249,89252,40252,403 418 300
30 janv. 2023253,46254,16250,60251,59251,592 042 800
27 janv. 2023254,87255,50252,54253,65253,652 109 500
26 janv. 2023256,54256,69253,01254,88254,882 522 100
25 janv. 2023260,09261,55256,02256,54256,541 910 600
24 janv. 2023261,85262,00257,52259,70259,701 596 900
23 janv. 2023264,00264,73259,81260,97260,972 025 000
20 janv. 2023262,03263,84259,87263,24263,242 574 100
19 janv. 2023262,00263,52260,93262,03262,032 090 500
18 janv. 2023269,42270,52263,65264,39264,392 218 100
17 janv. 2023272,20273,83268,83269,42269,422 472 800
13 janv. 2023270,94272,23270,20271,73271,731 696 800
12 janv. 2023271,92272,65268,89270,92270,921 454 100
11 janv. 2023275,97276,84270,18272,91272,912 044 400
10 janv. 2023271,95274,61270,11273,88273,881 783 400
09 janv. 2023275,58275,58268,66270,12270,122 160 700
06 janv. 2023270,04276,82269,03275,20275,202 887 800
05 janv. 2023264,07268,00262,52266,86266,862 056 000
04 janv. 2023263,01265,01261,00264,39264,391 773 800
03 janv. 2023260,87262,60258,87261,65261,652 594 800
30 déc. 2022262,73263,23259,51262,64262,641 621 300
29 déc. 2022262,47264,88262,14263,16263,161 446 400
28 déc. 2022264,42265,62261,14261,42261,421 349 500
27 déc. 2022265,69266,61262,88263,39263,391 604 700
23 déc. 2022264,88265,29262,90263,92263,921 465 500
22 déc. 2022265,80266,17263,19265,26265,261 979 100
21 déc. 2022264,88267,40264,25266,26266,262 057 000
20 déc. 2022266,69267,68262,82264,75264,751 609 100
19 déc. 2022266,82268,91263,81265,70265,702 679 800
16 déc. 2022264,95267,98264,31267,41267,418 789 000
15 déc. 2022270,44271,12263,45266,14266,143 200 400
14 déc. 2022271,97273,37267,29271,13271,133 795 000
13 déc. 2022282,02282,67271,62272,26272,263 871 300
12 déc. 2022272,82279,48272,63276,78276,783 427 400
09 déc. 2022284,19285,17278,34278,65278,652 205 700
08 déc. 2022286,51286,59283,74285,57285,571 769 800
07 déc. 2022283,41285,93281,81285,76285,762 492 600
06 déc. 2022285,84287,44281,69283,29283,292 608 800
05 déc. 2022283,79286,78283,00284,91284,913 274 700
02 déc. 2022284,06286,12283,19285,51285,512 267 000
01 déc. 2022288,00288,09279,88285,94285,942 914 600
30 nov. 2022282,56287,96278,93286,40286,405 776 200
29 nov. 2022283,38283,38279,68281,99281,992 135 300
28 nov. 2022285,00288,28282,19282,62282,622 375 900
25 nov. 2022281,95285,57281,41283,74283,741 220 700
23 nov. 2022287,44289,54281,60283,40283,402 875 600
22 nov. 2022288,01289,40283,52287,05287,053 636 000
21 nov. 2022289,09291,60287,90288,16288,162 795 100
18 nov. 2022284,43288,74284,43287,29287,292 371 700
17 nov. 2022282,92288,80282,66287,30287,302 172 000
16 nov. 2022284,02286,99282,56283,77283,772 443 500
16 nov. 20221.94 Dividende
15 nov. 2022286,02289,43280,22283,60281,662 763 200
14 nov. 2022284,70290,90284,70285,30283,352 812 800
11 nov. 2022288,55289,36279,62285,02283,073 255 100
10 nov. 2022294,08294,48285,35291,01289,024 083 200
09 nov. 2022290,00296,22289,26289,65287,673 469 100
08 nov. 2022282,57296,67282,22292,39290,396 911 300
07 nov. 2022268,15277,48267,75277,02275,132 926 700
04 nov. 2022261,94269,30259,84269,04267,203 402 000
03 nov. 2022268,53268,60265,02265,88264,062 779 500
02 nov. 2022271,64274,88268,95269,01267,172 637 300
01 nov. 2022269,60272,87268,38272,06270,202 062 600
31 oct. 2022269,20271,81268,00270,35268,503 033 600
28 oct. 2022269,68274,54269,12273,81271,942 924 100
27 oct. 2022268,00269,31265,88267,23265,402 260 900
26 oct. 2022262,99267,98261,51266,66264,843 008 900
25 oct. 2022260,49261,79257,19259,99258,212 548 900
24 oct. 2022254,95261,59254,90261,32259,532 883 200
21 oct. 2022247,52252,39247,01251,94250,223 531 200
20 oct. 2022247,55249,06246,01247,45245,762 058 000
19 oct. 2022251,31252,35246,94248,19246,491 883 000
18 oct. 2022253,86254,70251,03252,12250,402 060 000
17 oct. 2022251,42253,42249,49252,93251,202 577 100
14 oct. 2022252,00253,11250,23251,34249,622 864 400
13 oct. 2022244,77252,37242,84251,66249,943 288 900
12 oct. 2022244,36248,73243,41246,44244,752 639 800
11 oct. 2022239,49250,48237,84245,44243,766 256 000
10 oct. 2022231,08234,14229,89232,15230,561 630 100
07 oct. 2022230,00231,52228,57229,03227,462 060 000
06 oct. 2022232,52233,14230,23230,94229,361 523 800
05 oct. 2022232,63235,42230,96233,82232,222 060 400
04 oct. 2022230,98234,09229,80233,02231,432 331 000
03 oct. 2022228,27230,95226,42230,44228,862 521 700
30 sept. 2022228,42230,00225,17225,40223,862 543 400
29 sept. 2022231,55231,55226,97228,41226,852 335 700
28 sept. 2022229,96231,87227,74230,98229,402 782 400
27 sept. 2022226,97229,96225,02225,99224,442 009 800
26 sept. 2022226,77228,64225,38226,87225,322 454 000
23 sept. 2022227,99228,61224,56226,97225,422 148 600
22 sept. 2022223,55229,37223,30227,75226,192 081 200
21 sept. 2022229,13230,62224,36224,46222,922 186 300
20 sept. 2022228,50229,99226,53227,71226,151 745 900
19 sept. 2022230,64230,86227,10230,76229,181 981 400
16 sept. 2022226,89232,22226,61231,14229,564 604 100
15 sept. 2022228,10229,01225,86227,66226,102 206 100
14 sept. 2022227,53228,78226,13228,12226,562 715 600
*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...