Premium
Amgen Inc (1AMGN)
BIT
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.85 | -1.62778989763 | 297.95 | 304.1 | 289.15 | 178 | 295.36496637 | DE |
| 4 | 9.7 | 3.42272406493 | 283.4 | 312.85 | 276.7 | 98 | 290.84397843 | DE |
| 12 | 43.05 | 17.2165566887 | 250.05 | 312.85 | 248.2 | 90 | 276.00670232 | DE |
| 26 | -3.6 | -1.21334681496 | 296.7 | 312.85 | 244.55 | 110 | 273.51198347 | DE |
| 52 | 33.9 | 13.0787037037 | 259.2 | 337.65 | 244.55 | 115 | 278.63492219 | DE |
| 156 | 85.5 | 41.1849710983 | 207.6 | 337.65 | 197.5 | 104 | 254.11973438 | DE |
| 260 | 118 | 67.3900628212 | 175.1 | 337.65 | 162.1 | 140 | 219.40509385 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741625700 | 304.1 | 4.8 | 1.60 | 298.75 | 304.1 | 298.75 | 72 |
| 1741366500 | 299.3 | 7.9 | 2.71 | 290.2 | 299.3 | 290.14999 | 87 |
| 1741280100 | 291.39999 | 0 | 0.00 | 291.39999 | 293.5 | 291.39999 | 112 |
| 1741193700 | 291.39999 | -8.45 | -2.82 | 293.14999 | 293.14999 | 289.14999 | 392 |
| 1741107300 | 299.85 | 3.4 | 1.15 | 297.95 | 302.35 | 295.14999 | 229 |
| 1741020900 | 296.45 | 0 | 0.00 | 296.45 | 296.45 | 296.45 | 0 |
| 1740761700 | 296.45 | 0 | 0.00 | 296.45 | 296.45 | 296.45 | 0 |
| 1740675300 | 296.45 | 0 | 0.00 | 296.45 | 296.45 | 296.45 | 0 |
| 1740588900 | 296.45 | -3.9 | -1.30 | 299.3 | 299.3 | 296.45 | 33 |
| 1740502500 | 300.35 | 6 | 2.04 | 295.14999 | 300.35 | 295.14999 | 50 |
| 1740416100 | 294.35 | 7.6 | 2.65 | 288.45 | 299.55 | 287.35 | 112 |
| 1740156900 | 286.75 | 4.15 | 1.47 | 286.75 | 286.75 | 286.75 | 106 |
| 1740070500 | 282.6 | 3.15 | 1.13 | 284.14999 | 284.6 | 280.89999 | 150 |
| 1739984100 | 279.45 | 0.3 | 0.11 | 279.45 | 279.45 | 279.45 | 40 |
| 1739897700 | 279.14999 | 1.95 | 0.70 | 279.14999 | 279.14999 | 279.14999 | 2 |
| 1739811300 | 277.2 | -2.5 | -0.89 | 276.7 | 277.2 | 276.7 | 44 |
| 1739552100 | 279.7 | -10.25 | -3.54 | 280 | 280 | 279.7 | 14 |
| 1739465700 | 289.95 | 5.9 | 2.08 | 298.2 | 312.85 | 289.95 | 22 |
| 1739379300 | 284.05 | 4.3 | 1.54 | 284.05 | 284.05 | 284.05 | 24 |
| 1739292900 | 279.75 | -4.25 | -1.50 | 283.39999 | 283.39999 | 279.75 | 180 |
| 1739206500 | 284 | 0 | 0.00 | 287.75 | 287.75 | 284 | 351 |
| 1738947300 | 284 | -12.65 | -4.26 | 289.85 | 289.85 | 282.14999 | 117 |
| 1738860900 | 296.64999 | 4.45 | 1.52 | 296.64999 | 296.64999 | 296.64999 | 35 |
| 1738774500 | 292.2 | 14.95 | 5.39 | 273.3 | 293.85 | 272.2 | 197 |
| 1738688100 | 277.25 | -3.3 | -1.18 | 279.8 | 279.8 | 275.75 | 115 |
| 1738601700 | 280.55 | 4.95 | 1.80 | 276.45 | 280.55 | 276.45 | 37 |
| 1738342500 | 275.6 | 3.2 | 1.17 | 272.25 | 275.6 | 272.25 | 49 |
| 1738256100 | 272.39999 | 1.45 | 0.54 | 272.39999 | 272.39999 | 272.39999 | 2 |
| 1738169700 | 270.95 | 1.55 | 0.58 | 270.95 | 270.95 | 270.95 | 1 |
| 1738083300 | 269.39999 | 7.75 | 2.96 | 270.8 | 273.89999 | 268.5 | 152 |
| 1737996900 | 261.64999 | -1.25 | -0.48 | 261.64999 | 261.64999 | 261.64999 | 33 |
| 1737737700 | 262.89999 | 0.9 | 0.34 | 262.89999 | 262.89999 | 262.89999 | 4 |
| 1737651300 | 262 | 0 | 0.00 | 262 | 262 | 262 | 0 |
| 1737564900 | 262 | 0 | 0.00 | 262 | 262 | 262 | 0 |
| 1737478500 | 262 | 4.2 | 1.63 | 263.6 | 263.6 | 262 | 89 |
| 1737392100 | 257.8 | -5.4 | -2.05 | 264.64999 | 265.14999 | 257.8 | 52 |
| 1737132900 | 263.2 | 2.85 | 1.09 | 263.6 | 263.6 | 263.2 | 42 |
| 1737046500 | 260.35 | -1.8 | -0.69 | 260.35 | 260.35 | 260.35 | 15 |
| 1736960100 | 262.14999 | 2.3 | 0.89 | 262.89999 | 262.89999 | 262.14999 | 4 |
| 1736873700 | 259.85 | -1 | -0.38 | 265.1 | 265.1 | 259.85 | 169 |
| 1736787300 | 260.85 | 4.35 | 1.70 | 255.85 | 260.85 | 255.85 | 103 |
| 1736528100 | 256.5 | -0.75 | -0.29 | 259.3 | 259.3 | 255.9 | 12 |
| 1736441700 | 257.25 | 3.95 | 1.56 | 256.39999 | 257.25 | 256.39999 | 12 |
| 1736355300 | 253.3 | 4.35 | 1.75 | 254.6 | 255.7 | 253.3 | 110 |
| 1736268900 | 248.95 | -3.8 | -1.50 | 248.95 | 248.95 | 248.95 | 2 |
| 1736182500 | 252.75 | 0 | 0.00 | 252.75 | 252.75 | 252.75 | 0 |
| 1735923300 | 252.75 | -2.1 | -0.82 | 252.05 | 252.8 | 252 | 36 |
| 1735836900 | 254.85 | 3.45 | 1.37 | 254.85 | 254.85 | 254.85 | 6 |
| 1735577700 | 251.4 | -1.8 | -0.71 | 253.95 | 253.95 | 249.7 | 88 |
| 1735318500 | 253.2 | -1 | -0.39 | 253.2 | 253.2 | 253.2 | 8 |
| 1734972900 | 254.2 | -2.25 | -0.88 | 252.5 | 254.2 | 252.5 | 101 |
| 1734713700 | 256.45 | 7.35 | 2.95 | 251.65 | 265.7 | 251.65 | 738 |
| 1734627300 | 249.1 | -3.45 | -1.37 | 248.2 | 249.1 | 248.2 | 4 |
| 1734540900 | 252.55 | -4.5 | -1.75 | 252.85 | 252.85 | 252.55 | 2 |
| 1734454500 | 257.05 | -0.85 | -0.33 | 250.05 | 257.05 | 250.05 | 39 |
| 1734368100 | 257.89999 | -2.3 | -0.88 | 257.89999 | 257.89999 | 257.89999 | 150 |
| 1734108900 | 260.2 | 0 | 0.00 | 260.2 | 260.2 | 260.2 | 0 |
| 1734022500 | 260.2 | 1.6 | 0.62 | 260.89999 | 260.89999 | 260.2 | 7 |
| 1733936100 | 258.6 | -2.8 | -1.07 | 261.2 | 261.5 | 258.6 | 30 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
