XNAS
Datos históricos de Amgen Inc.
Amgen Inc. · AMGN
$414.95
▲ +0.06 (+0.01%)
Última operación · 10/10/2026, 18:36:31 UTC
- Variación en el periodo
- +42.99%
- Máximo
- US$447.03
- 25 de agosto de 2026
- Mínimo
- US$288.00
- 31 de octubre de 2025
- Volumen medio diario
- 2.75 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 405.00 | 417.78 | 404.05 | 414.87 | +1.82% | 2.55 M |
| 8 oct 2026 | 409.97 | 411.84 | 400.06 | 407.44 | −1.37% | 2.38 M |
| 7 oct 2026 | 403.06 | 415.79 | 401.85 | 413.08 | +2.60% | 2.24 M |
| 6 oct 2026 | 403.30 | 405.00 | 396.01 | 402.60 | −0.09% | 2.04 M |
| 5 oct 2026 | 399.03 | 403.69 | 397.03 | 402.98 | −0.01% | 3.1 M |
| 2 oct 2026 | 410.16 | 410.16 | 401.96 | 403.04 | −1.04% | 3.51 M |
| 1 oct 2026 | 421.72 | 422.80 | 407.13 | 407.27 | −3.38% | 2.5 M |
| 30 sep 2026 | 424.01 | 426.59 | 420.63 | 421.51 | −0.50% | 3.13 M |
| 29 sep 2026 | 414.37 | 424.57 | 414.11 | 423.64 | +1.32% | 3.74 M |
| 28 sep 2026 | 411.52 | 419.02 | 410.96 | 418.13 | +0.85% | 2.92 M |
| 25 sep 2026 | 408.25 | 415.20 | 404.19 | 414.61 | +2.11% | 2.21 M |
| 24 sep 2026 | 406.09 | 409.99 | 403.88 | 406.04 | −0.01% | 2.53 M |
| 23 sep 2026 | 410.09 | 415.76 | 404.34 | 406.09 | −1.01% | 2.82 M |
| 22 sep 2026 | 405.25 | 413.00 | 398.52 | 410.24 | +4.34% | 3.72 M |
| 21 sep 2026 | 385.71 | 394.50 | 381.90 | 393.16 | +1.95% | 2.89 M |
| 18 sep 2026 | 378.51 | 386.50 | 378.51 | 385.65 | +1.55% | 8.53 M |
| 17 sep 2026 | 379.15 | 382.49 | 376.08 | 379.78 | +0.91% | 3.23 M |
| 16 sep 2026 | 377.01 | 379.11 | 374.46 | 376.35 | +0.19% | 2.4 M |
| 15 sep 2026 | 380.23 | 381.04 | 375.15 | 375.65 | −1.53% | 2.61 M |
| 14 sep 2026 | 381.94 | 384.61 | 376.76 | 381.50 | +1.10% | 2.71 M |
| 11 sep 2026 | 386.14 | 386.99 | 377.22 | 377.35 | −1.34% | 2.27 M |
| 10 sep 2026 | 387.84 | 391.67 | 381.51 | 382.47 | −2.25% | 3.43 M |
| 9 sep 2026 | 393.07 | 395.55 | 389.28 | 391.27 | −0.48% | 2.92 M |
| 8 sep 2026 | 408.90 | 410.03 | 391.17 | 393.17 | −10.08% | 6.83 M |
| 4 sep 2026 | 437.03 | 441.85 | 435.00 | 437.23 | −1.55% | 1.66 M |
| 3 sep 2026 | 445.67 | 445.82 | 438.08 | 444.12 | +0.29% | 1.84 M |
| 2 sep 2026 | 440.65 | 445.57 | 435.00 | 442.84 | +1.08% | 2.29 M |
| 1 sep 2026 | 435.30 | 438.65 | 431.00 | 438.12 | +1.92% | 2.36 M |
| 31 ago 2026 | 428.59 | 431.85 | 426.00 | 429.88 | −0.59% | 2.34 M |
| 28 ago 2026 | 437.89 | 437.89 | 430.72 | 432.42 | −1.05% | 1.74 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.