Premium
Amgen Inc (1AMGN)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 0.755715095409 | 264.65 | 265.15 | 257.8 | 48 | 260.51862069 | DE |
| 4 | 12.7 | 5.00098444576 | 253.95 | 265.15 | 248.95 | 50 | 257.85329301 | DE |
| 12 | -24.9 | -8.54055908078 | 291.55 | 308.15 | 244.55 | 138 | 261.6696457 | DE |
| 26 | -43.6 | -14.053182917 | 310.25 | 337.65 | 244.55 | 122 | 276.54503084 | DE |
| 52 | -31.35 | -10.5201342282 | 298 | 337.65 | 244.55 | 115 | 276.818416 | DE |
| 156 | 68.47 | 34.5493995358 | 198.18 | 337.65 | 191.64 | 104 | 250.16705183 | DE |
| 260 | 63.8 | 31.4518116835 | 202.85 | 337.65 | 162.1 | 143 | 217.11150892 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733849700 | 261.39999 | 3.05 | 1.18 | 261.8 | 262.45 | 261.39999 | 124 |
| 1733763300 | 258.35 | -0.65 | -0.25 | 258.35 | 258.35 | 258.35 | 4 |
| 1733504100 | 259 | -2 | -0.77 | 259 | 259 | 259 | 13 |
| 1733417700 | 261 | -2.35 | -0.89 | 263.89999 | 263.89999 | 261 | 82 |
| 1733331300 | 263.35 | -2.8 | -1.05 | 265.35 | 265.35 | 263.35 | 27 |
| 1733244900 | 266.14999 | -2.4 | -0.89 | 265 | 266.14999 | 265 | 40 |
| 1733158500 | 268.55 | 0 | 0.00 | 268.55 | 268.55 | 268.55 | 10 |
| 1732899300 | 268.55 | 1.65 | 0.62 | 264.7 | 268.55 | 263.45 | 35 |
| 1732812900 | 266.89999 | 1.6 | 0.60 | 264.5 | 266.89999 | 264 | 437 |
| 1732726500 | 265.3 | 16.9 | 6.80 | 266 | 271.14999 | 256.1 | 459 |
| 1732640100 | 248.4 | -32.8 | -11.66 | 280.35 | 280.35 | 244.55 | 1899 |
| 1732553700 | 281.2 | 2.55 | 0.92 | 281.95 | 282.7 | 280 | 58 |
| 1732294500 | 278.64999 | 4 | 1.46 | 278.64999 | 278.64999 | 278.64999 | 10 |
| 1732208100 | 274.64999 | 8.5 | 3.19 | 274.64999 | 274.64999 | 274.64999 | 3 |
| 1732121700 | 266.14999 | 3.9 | 1.49 | 266.14999 | 266.14999 | 266.14999 | 39 |
| 1732035300 | 262.25 | -1.65 | -0.63 | 264.2 | 264.2 | 262.25 | 18 |
| 1731948900 | 263.89999 | -12.8 | -4.63 | 260 | 264.64999 | 252.7 | 860 |
| 1731689700 | 276.7 | -3.2 | -1.14 | 279.39999 | 279.39999 | 253 | 104 |
| 1731603300 | 279.89999 | -7.05 | -2.46 | 285.89999 | 285.95 | 279.89999 | 43 |
| 1731516900 | 286.95 | -17.8 | -5.84 | 279.2 | 291.2 | 279.2 | 557 |
| 1731430500 | 304.75 | 0 | 0.00 | 304.75 | 304.75 | 304.75 | 0 |
| 1731344100 | 304.75 | 6.65 | 2.23 | 308.05 | 308.14999 | 304.75 | 75 |
| 1731084900 | 298.1 | 1.6 | 0.54 | 298.1 | 298.1 | 298.1 | 2 |
| 1730998500 | 296.5 | -2.05 | -0.69 | 299.45 | 299.45 | 296.5 | 18 |
| 1730912100 | 298.55 | 10 | 3.47 | 298.1 | 304.55 | 298.1 | 48 |
| 1730825700 | 288.55 | -3.35 | -1.15 | 288.55 | 288.55 | 288.55 | 40 |
| 1730739300 | 291.89999 | -1.95 | -0.66 | 291.55 | 295 | 291.25 | 87 |
| 1730480100 | 293.85 | -1.2 | -0.41 | 293.85 | 293.85 | 293.85 | 2 |
| 1730393700 | 295.05 | 7.05 | 2.45 | 294.95 | 295.05 | 294.95 | 116 |
| 1730307300 | 288 | -7.75 | -2.62 | 290.25 | 290.25 | 288 | 162 |
| 1730220900 | 295.75 | 0 | 0.00 | 295.75 | 295.75 | 295.75 | 0 |
| 1730134500 | 295.75 | 3.75 | 1.28 | 294.25 | 295.75 | 294.25 | 114 |
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
