Premium
AMGEN Inc (AMGN34)
BOV
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 | 2.8 | 4.69483568075 | 59.64 | 62.44 | 59.45 | 213 | 60.39438308 | DR |
| 4 | 3.4 | 5.75880758808 | 59.04 | 75.12 | 58.92 | 960 | 60.48710417 | DR |
| 12 | 0.88 | 1.42949967511 | 61.56 | 75.12 | 52.65 | 988 | 59.20425756 | DR |
| 26 | -2.01 | -3.11869666408 | 64.45 | 75.12 | 52.65 | 900 | 61.97747948 | DR |
| 52 | 10.89 | 21.1251212415 | 51.55 | 75.12 | 47.85 | 1098 | 58.95552908 | DR |
| 156 | 23.03 | 58.4369449378 | 39.41 | 75.12 | 37.52 | 2185 | 46.68082425 | DR |
| 260 | -890.88 | -93.4502580456 | 953.32 | 1451.11 | 1 | 5700 | 59.01028958 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740173400 | 62.44 | 2.01 | 3.33 | 61.98 | 62.44 | 61.98 | 69 |
| 1740087000 | 60.43 | 0.16 | 0.27 | 60.88 | 60.88 | 59.88 | 64 |
| 1740000540 | 60.27 | 0.82 | 1.38 | 60.24 | 60.35 | 59.6 | 652 |
| 1739914140 | 59.45 | 0.01 | 0.02 | 59.64 | 59.64 | 59.45 | 66 |
| 1739827800 | 59.44 | 0 | 0.00 | 59.44 | 59.44 | 59.44 | 0 |
| 1739568600 | 59.44 | -1.46 | -2.40 | 59.98 | 59.98 | 59.44 | 450 |
| 1739482140 | 60.9 | -14.22 | -18.93 | 62.86 | 62.86 | 60.9 | 85 |
| 1739395740 | 75.12 | 14 | 22.91 | 61.85 | 75.12 | 60.1 | 148 |
| 1739309400 | 61.12 | 0.14 | 0.23 | 61.71 | 61.71 | 60.58 | 49 |
| 1739222940 | 60.98 | 0.25 | 0.41 | 59.51 | 60.98 | 59.51 | 43 |
| 1738963800 | 60.73 | -1.09 | -1.76 | 61.74 | 61.74 | 60.73 | 1021 |
| 1738877340 | 61.82 | -1.94 | -3.04 | 63.75 | 63.75 | 61.82 | 252 |
| 1738790940 | 63.76 | 4.08 | 6.84 | 60 | 63.76 | 58.92 | 2328 |
| 1738704600 | 59.68 | -0.05 | -0.08 | 59.73 | 59.8 | 59.51 | 63 |
| 1738618200 | 59.73 | -0.07 | -0.12 | 60.14 | 60.14 | 59.73 | 12109 |
| 1738358940 | 59.8 | -0.02 | -0.03 | 60.42 | 60.42 | 59.15 | 70 |
| 1738272540 | 59.82 | 0.8 | 1.36 | 60 | 60.36 | 59.36 | 614 |
| 1738186200 | 59.02 | 0.08 | 0.14 | 58.94 | 59.21 | 58.94 | 43 |
| 1738099740 | 58.94 | -0.81 | -1.36 | 59.11 | 59.44 | 58.94 | 102 |
| 1738013340 | 59.75 | 1.44 | 2.47 | 59.04 | 59.75 | 59.04 | 12 |
| 1737754200 | 58.31 | -1.03 | -1.74 | 58.26 | 58.31 | 58.24 | 53 |
| 1737667800 | 59.34 | 0 | 0.00 | 59.34 | 59.34 | 59.34 | 0 |
| 1737581400 | 59.34 | 0 | 0.00 | 59.34 | 59.34 | 59.34 | 0 |
| 1737495000 | 59.34 | 0.14 | 0.24 | 59.14 | 59.34 | 58.75 | 9 |
| 1737408600 | 59.2 | 0.22 | 0.37 | 58.98 | 59.2 | 58.98 | 4 |
| 1737149400 | 58.98 | 0.87 | 1.50 | 59.04 | 59.52 | 58.98 | 302 |
| 1737062940 | 58.11 | 0 | 0.00 | 58.14 | 58.14 | 58.11 | 43 |
| 1736976540 | 58.11 | 0.33 | 0.57 | 58.14 | 58.14 | 58.11 | 164 |
| 1736890140 | 57.78 | -0.7 | -1.20 | 58.48 | 58.48 | 57.77 | 153 |
| 1736803740 | 58.48 | 1.41 | 2.47 | 58.47 | 58.48 | 58.47 | 20 |
| 1736544540 | 57.07 | -0.44 | -0.77 | 57.42 | 57.5 | 57.07 | 2791 |
| 1736458140 | 57.51 | 0.01 | 0.02 | 57.99 | 57.99 | 57.51 | 2 |
| 1736371740 | 57.5 | 0.47 | 0.82 | 57.5 | 57.5 | 57.5 | 26 |
| 1736285400 | 57.03 | 0.65 | 1.15 | 55.94 | 57.54 | 52.65 | 4019 |
| 1736198940 | 56.38 | -1.18 | -2.05 | 56.94 | 56.94 | 56.38 | 94 |
| 1735939740 | 57.56 | 0.44 | 0.77 | 57.49 | 57.56 | 57.49 | 24 |
| 1735853400 | 57.12 | -0.25 | -0.44 | 58.26 | 58.26 | 57.09 | 7483 |
| 1735594200 | 57.37 | -0.7 | -1.21 | 57.37 | 57.78 | 57.25 | 65 |
| 1735334940 | 58.07 | -0.01 | -0.02 | 58.07 | 58.07 | 58.07 | 3 |
| 1735248540 | 58.08 | -0.06 | -0.10 | 58.32 | 58.32 | 58.08 | 6 |
| 1734989340 | 58.14 | 0.59 | 1.03 | 57.55 | 58.14 | 57.55 | 130 |
| 1734730200 | 57.55 | 0.31 | 0.54 | 58.14 | 58.14 | 57.55 | 269 |
| 1734643800 | 57.24 | -1.26 | -2.15 | 57.35 | 57.35 | 57 | 280 |
| 1734557400 | 58.5 | 0.36 | 0.62 | 58.54 | 58.78 | 58.5 | 819 |
| 1734470940 | 58.14 | -0.12 | -0.21 | 58.25 | 58.25 | 58.05 | 108 |
| 1734384540 | 58.26 | 0.04 | 0.07 | 60.07 | 60.07 | 58.26 | 68 |
| 1734125340 | 58.22 | -0.45 | -0.77 | 58.68 | 58.92 | 58.22 | 1048 |
| 1734039000 | 58.67 | 0.11 | 0.19 | 57.54 | 59.1 | 57.54 | 78 |
| 1733952540 | 58.56 | -0.98 | -1.65 | 58.88 | 58.88 | 58.32 | 280 |
| 1733866140 | 59.54 | -0.88 | -1.46 | 59.58 | 60 | 59.54 | 818 |
| 1733779740 | 60.42 | 1.32 | 2.23 | 59.1 | 60.42 | 59.1 | 2140 |
| 1733520600 | 59.1 | 0.06 | 0.10 | 59.1 | 59.33 | 59.1 | 1823 |
| 1733434200 | 59.04 | -1.04 | -1.73 | 59.77 | 59.77 | 58.56 | 1948 |
| 1733347800 | 60.08 | -0.03 | -0.05 | 60.01 | 60.08 | 59.58 | 1030 |
| 1733261340 | 60.11 | -0.07 | -0.12 | 58.97 | 60.11 | 58.97 | 66 |
| 1733174940 | 60.18 | -0.78 | -1.28 | 61.56 | 61.56 | 60.06 | 7955 |
| 1732915740 | 60.96 | 1.89 | 3.20 | 59.07 | 60.96 | 59.07 | 522 |
| 1732829400 | 59.07 | 0 | 0.00 | 59.07 | 59.07 | 59.07 | 0 |
| 1732743000 | 59.07 | 1.41 | 2.45 | 58.24 | 59.22 | 58.24 | 148 |
| 1732656600 | 57.66 | -3.52 | -5.75 | 61.18 | 61.27 | 52.8 | 1396 |
| 1732570140 | 61.18 | 0.09 | 0.15 | 60.84 | 61.35 | 60.76 | 2367 |
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
