Cotización de los valores en bolsa

AMGEN INC

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 195,610
- Var. (%)
- 0,612%
14/08/2018
- Cierre
- 195,760
- Var. (%)
- 0,077%
15/08/2018
- Cierre
- 195,260
- Var. (%)
- -0,255%
16/08/2018
- Cierre
- 196,440
- Var. (%)
- 0,604%
17/08/2018
- Cierre
- 197,420
- Var. (%)
- 0,499%
20/08/2018
- Cierre
- 197,560
- Var. (%)
- 0,071%
21/08/2018
- Cierre
- 197,310
- Var. (%)
- -0,127%
22/08/2018
- Cierre
- 197,840
- Var. (%)
- 0,269%
23/08/2018
- Cierre
- 196,600
- Var. (%)
- -0,627%
24/08/2018
- Cierre
- 196,640
- Var. (%)
- 0,020%
27/08/2018
- Cierre
- 198,600
- Var. (%)
- 0,997%
28/08/2018
- Cierre
- 198,620
- Var. (%)
- 0,010%
29/08/2018
- Cierre
- 199,750
- Var. (%)
- 0,569%
30/08/2018
- Cierre
- 200,350
- Var. (%)
- 0,300%
31/08/2018
- Cierre
- 199,810
- Var. (%)
- -0,270%

0.18%

Precio

199,810 €

MAXIMO

200,468 €

MÍNIMO

198,390 €

VOL. DIARIO (TIT.)

VAR. 2018(%)

14,90 %

VARIACIÓN

-0,27 % -0,540 €

APERTURA

199,830 €

ÚLT. SESIÓN

200,350 €

EFECTIVO

199 €

VAR. 12 MESES(%)

11,81 %

Rentabilidad(%)
Máximo
201,23

Mínimo
163,31

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	201,23
Mínimo 2018	163,31
Máximo 12 meses	201,23
Míximo 12 meses	163,31
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.473.588
Media títulos 12m	3.321.487
Efectivo 3m	471.802.976
Efectivo 12m	605.235.025

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
31/08/2018	199,810	-0,540	-0,270%	199,830	200,468	198,390	2.975.685
30/08/2018	200,350	0,600	0,300%	199,580	200,690	198,700	1.920.954
29/08/2018	199,750	1,130	0,569%	197,790	200,000	196,920	1.728.853
28/08/2018	198,620	0,020	0,010%	199,020	199,830	198,000	1.553.898
27/08/2018	198,600	1,960	0,997%	197,520	198,655	196,790	1.923.038
24/08/2018	196,640	0,040	0,020%	196,880	197,500	195,595	1.314.549
23/08/2018	196,600	-1,240	-0,627%	197,370	197,750	195,620	1.254.559
22/08/2018	197,840	0,530	0,269%	197,150	198,750	195,834	1.573.747
21/08/2018	197,310	-0,250	-0,127%	197,930	198,400	196,730	1.387.891
20/08/2018	197,560	0,140	0,071%	197,890	198,500	196,870	1.708.287
17/08/2018	197,420	0,980	0,499%	196,240	198,510	195,280	2.171.912
16/08/2018	196,440	1,180	0,604%	194,460	197,130	192,730	2.357.660
15/08/2018	195,260	-0,500	-0,255%	194,830	195,480	192,890	1.897.508
14/08/2018	195,760	0,150	0,077%	195,940	196,960	194,890	1.236.379
13/08/2018	195,610	1,190	0,612%	194,690	196,320	193,720	1.696.754
10/08/2018	194,420	0,450	0,232%	193,300	195,180	192,262	1.765.435
09/08/2018	193,970	-2,230	-1,137%	195,430	196,324	193,830	2.764.895
08/08/2018	196,200	-4,200	-2,096%	198,500	198,500	195,070	3.128.884
07/08/2018	200,400	2,790	1,412%	197,690	200,900	197,640	2.167.667
06/08/2018	197,610	-0,380	-0,192%	197,440	199,830	196,520	1.891.425
03/08/2018	197,990	1,610	0,820%	196,270	198,410	196,100	2.175.435
02/08/2018	196,380	0,540	0,276%	194,640	197,420	192,730	2.493.423
01/08/2018	195,840	-0,710	-0,361%	196,330	196,980	194,700	2.561.594
31/07/2018	196,550	5,920	3,105%	191,000	197,490	190,873	4.419.343
30/07/2018	190,630	-1,810	-0,941%	191,500	192,210	189,940	2.980.936
27/07/2018	192,440	-1,610	-0,830%	196,000	196,218	189,570	4.018.807
26/07/2018	194,050	1,010	0,523%	195,030	195,590	192,680	2.807.033
25/07/2018	193,040	1,640	0,857%	191,620	193,460	190,765	2.000.981
24/07/2018	191,400	1,430	0,753%	191,250	193,200	190,500	2.439.685
23/07/2018	189,970	-0,520	-0,273%	190,110	190,965	189,160	1.747.162
20/07/2018	190,490	-1,270	-0,662%	191,480	191,480	189,490	2.206.847
19/07/2018	191,760	-1,040	-0,539%	191,860	192,850	190,290	2.388.842
18/07/2018	192,800	-1,120	-0,578%	193,250	194,000	192,050	2.080.562
17/07/2018	193,920	-0,960	-0,493%	192,370	194,900	192,112	2.452.679
16/07/2018	194,880	-1,030	-0,526%	195,710	196,570	194,110	1.818.123
13/07/2018	195,910	1,830	0,943%	194,990	196,750	193,380	2.219.871
12/07/2018	194,080	0,930	0,481%	194,190	194,260	192,560	2.165.335
11/07/2018	193,150	-2,540	-1,298%	194,600	195,190	192,520	2.387.643
10/07/2018	195,690	1,520	0,783%	194,170	196,149	192,540	2.685.261
09/07/2018	194,170	3,160	1,654%	191,500	194,390	191,170	3.046.712
06/07/2018	191,010	3,650	1,948%	188,570	191,490	188,010	2.660.113
05/07/2018	187,360	1,650	0,888%	186,140	188,170	185,610	1.797.194
03/07/2018	185,710	0,420	0,227%	186,450	187,400	185,570	1.348.005
02/07/2018	185,290	0,700	0,379%	184,090	185,460	182,700	2.038.007
29/06/2018	184,590	1,250	0,682%	183,590	186,050	183,585	2.473.992
28/06/2018	183,340	-0,190	-0,104%	183,160	184,580	181,700	2.261.051
27/06/2018	183,530	-1,060	-0,574%	184,920	187,360	183,470	2.262.403
26/06/2018	184,590	-0,770	-0,415%	185,340	185,950	183,980	1.995.468
25/06/2018	185,360	0,210	0,113%	185,010	186,690	184,070	2.660.528
22/06/2018	185,150	-0,840	-0,452%	186,310	188,090	184,830	11.114.326
21/06/2018	185,990	-0,520	-0,279%	186,510	186,510	184,415	2.093.255
20/06/2018	186,510	0,320	0,172%	186,250	187,510	184,740	2.396.958
19/06/2018	186,190	2,240	1,218%	182,830	186,340	182,830	2.407.761
18/06/2018	183,950	-1,060	-0,573%	184,130	184,500	182,380	2.225.886
15/06/2018	185,010	-0,780	-0,420%	186,470	186,740	184,020	6.464.286
14/06/2018	185,790	2,110	1,149%	184,090	186,070	182,700	2.235.103
13/06/2018	183,680	-1,390	-0,751%	185,360	186,570	183,450	2.216.723
12/06/2018	185,070	0,460	0,249%	184,270	185,120	183,410	2.013.086
11/06/2018	184,610	0,310	0,168%	184,140	184,820	182,930	2.232.571
08/06/2018	184,300	1,000	0,546%	183,890	185,645	183,600	2.861.870
07/06/2018	183,300	-0,250	-0,136%	183,470	184,050	182,510	2.714.516
06/06/2018	183,550	1,820	1,001%	182,010	184,150	180,870	2.213.082
05/06/2018	181,730	-3,710	-2,001%	182,800	184,710	179,794	3.812.379
04/06/2018	185,440	1,870	1,019%	183,180	185,965	182,830	2.288.799
01/06/2018	183,570	3,950	2,199%	180,750	184,770	180,360	2.887.745
31/05/2018	179,620	-0,620	-0,344%	180,310	180,950	178,380	5.164.855
30/05/2018	180,240	2,800	1,578%	178,290	181,780	178,010	3.401.453
29/05/2018	177,440	-0,800	-0,449%	176,990	178,380	175,770	2.344.385
25/05/2018	178,240	0,280	0,157%	177,960	179,080	177,600	1.811.957
24/05/2018	177,960	-1,980	-1,100%	180,000	180,260	176,990	2.330.693
23/05/2018	179,940	1,580	0,886%	177,120	179,990	176,663	2.178.139
22/05/2018	178,360	1,890	1,071%	176,710	179,570	176,510	2.689.041
21/05/2018	176,470	0,170	0,096%	177,120	177,940	175,900	2.543.670
18/05/2018	176,300	1,650	0,945%	176,510	177,340	174,690	3.283.769
17/05/2018	174,650	0,850	0,489%	173,310	175,430	172,530	2.250.416
16/05/2018	173,800	1,460	0,847%	171,350	174,580	170,620	2.484.171
15/05/2018	172,340	-3,620	-2,057%	174,810	175,310	171,100	4.484.590
14/05/2018	175,960	2,070	1,190%	174,100	177,800	173,040	3.352.245
11/05/2018	173,890	3,120	1,827%	170,380	174,350	170,030	3.722.714
10/05/2018	170,770	1,130	0,666%	170,260	171,490	169,360	2.890.750
09/05/2018	169,640	1,150	0,683%	168,700	170,530	167,090	2.726.585
08/05/2018	168,490	0,430	0,256%	168,810	170,500	167,500	3.668.766
07/05/2018	168,060	0,080	0,048%	168,580	169,930	167,500	3.169.376
04/05/2018	167,980	1,590	0,956%	165,960	169,500	165,220	3.276.625
03/05/2018	166,390	-3,040	-1,794%	169,280	170,340	166,050	4.149.908
02/05/2018	169,430	0,150	0,089%	169,300	171,070	168,300	3.995.149
01/05/2018	169,280	-5,200	-2,980%	172,150	173,990	167,980	4.795.916
30/04/2018	174,480	-2,980	-1,679%	177,910	178,740	174,350	3.155.775
27/04/2018	177,460	2,090	1,192%	174,920	177,920	174,855	2.424.005
26/04/2018	175,370	0,540	0,309%	175,420	176,680	171,790	3.418.426
25/04/2018	174,830	2,890	1,681%	173,660	175,440	170,340	4.657.514
24/04/2018	171,940	-2,720	-1,557%	175,550	175,760	170,530	4.336.018
23/04/2018	174,660	3,100	1,807%	171,620	176,970	171,250	3.506.619
20/04/2018	171,560	-1,370	-0,792%	173,100	173,470	170,570	2.957.187
19/04/2018	172,930	-2,180	-1,245%	174,470	175,400	171,790	2.268.287
18/04/2018	175,110	0,230	0,132%	174,610	176,160	174,440	2.087.902
17/04/2018	174,880	3,500	2,042%	173,000	175,632	171,580	3.278.118
16/04/2018	171,380	-0,100	-0,058%	172,750	173,130	171,070	2.655.911
13/04/2018	171,480	0,460	0,269%	172,110	172,430	170,790	2.270.336
12/04/2018	171,020	-1,390	-0,806%	172,680	174,110	170,960	3.470.043

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACTIVISION I	72,100	-2,70	72,450	71,010	401	28.839	-
ADOBE SYSTEM	263,510	-1,10	266,833	263,200	51	13.486	-
ALEXION PHAR	122,240	-0,46	123,742	121,560	975.499	119.499.193	-
ALIGN TECH	386,490	-0,14	392,690	384,510	7	2.710	-
ALPHABET A	1.231,800	-1,80	1.252,540	1.225,750	1.045	1.292.231	-
ALPHABET C	1.218,190	-1,69	1.238,660	1.211,280	1.509	1.843.824	-
AMAZON.COM	2.012,710	0,52	2.022,380	2.004,740	13.653	27.486.877	-
AMER.AIR.GRP	40,480	0,20	40,550	40,180	3.464.003	139.944.608	-
AMGEN INC	199,810	-0,27	200,468	198,390	1	199	-
ANALOG DEVIC	98,850	0,28	99,240	98,203	1.710.018	169.087.126	-
APPLE INC	227,630	1,16	228,870	226,000	33.971	7.735.451	-
APPLI.MATLS.	43,020	-0,28	43,300	42,830	395	17.002	-
ASML HOLDING	205,050	-0,07	205,660	203,700	840	171.983	-
AUTODESK INC	154,350	0,32	154,740	153,270	1.660.986	256.165.812	-
AUTOMAT.DATA	146,750	0,87	146,960	145,010	1.432.747	209.836.133	-
BAIDU	226,480	0,99	226,870	221,270	1.600	360.536	-
BIOGEN INC.	353,490	0,21	354,130	350,020	39	13.771	-
BIOMARIN PHA	99,980	0,73	100,100	99,000	668.139	66.679.928	-
BOOKING HOLD	1.951,550	0,39	1.952,890	1.938,870	78	152.020	-
BROADCOM COR	219,030	1,10	219,320	215,850	320	69.800	-
CA TECHNOLO.	43,800	-0,05	43,900	43,700	3.357.549	147.096.794	-
CADENCE DESI	47,040	-0,04	47,400	46,740	1.254.432	58.993.394	-
CELGENE CORP	94,450	0,20	95,300	93,800	595	56.196	-
CERNER CORP	65,110	-0,06	65,550	64,845	1.513.662	98.599.918	-
CHARTER COMM	310,400	0,43	313,110	307,500	2	621	-
CHECK POINT	116,190	-0,34	117,070	115,690	986.726	114.579.235	-
CINTAS CORP	213,370	0,03	213,720	212,570	391.042	83.383.615	-
CISCO SYSTEM	47,770	1,31	47,830	46,800	4.001	190.597	-
CITRIX SYS.	114,020	-0,10	114,290	113,640	1.111.527	126.719.481	-
COGNIZANT	78,430	1,34	78,590	77,360	2.242	175.316	-
COMCAST CL A	36,990	0,85	37,070	36,580	20.415.103	753.150.648	-
COSTCO WHOLE	233,130	1,00	233,520	230,210	171	39.770	-
CSX CORPORAT	74,160	-0,07	74,500	73,810	134	9.936	-
CTRIP.COM	39,150	0,00	39,300	38,800	925	36.179	-
DENTSPLY SIR	39,920	0,66	39,970	39,520	1.921.460	76.466.944	-
DOLLAR TREE	80,510	0,92	81,050	79,500	2.165	173.820	-
EBAY INC.	34,610	-0,55	35,060	34,560	2	69	-
ELECTRO.ARTS	113,410	-2,18	115,499	113,090	1.187	135.260	-
EXPEDIA INC	130,500	-0,72	132,000	130,260	1.018.860	133.100.051	-
EXPRESS SCR.	88,020	-0,27	88,440	87,875	3.263.885	287.674.042	-
FACEBOOK INC	175,730	-1,08	177,620	174,981	57.464	10.098.074	-
FASTENAL CO.	58,360	0,33	58,760	58,070	2.135.468	124.741.306	-
FISERV INC	80,070	0,64	80,160	79,510	197	15.747	-
GILEAD SCIEN	75,730	-0,73	76,590	75,510	75	5.688	-
HASBRO, INC.	99,310	-0,48	100,680	98,070	973.945	96.558.793	-
HENRY SCHEIN	77,680	0,88	78,000	76,670	12	929	-
HOLOGIC INC	39,760	0,18	39,960	39,460	1.530.776	60.780.391	-
HUNT J B TRA	120,750	0,78	121,049	119,385	551.902	66.545.520	-
IDEXX LAB	254,040	0,22	255,150	252,210	374.824	95.023.068	-
ILLUMINA INC	354,830	0,52	357,929	351,730	1.236.443	438.424.258	-
INCYTE GENOM	73,910	0,35	74,690	73,470	905.057	66.916.569	-
INTEL CORP	48,430	0,39	48,560	47,920	281	13.583	-
INTUIT INC	219,470	0,38	219,780	217,600	153	33.523	-
INTUITIVE S.	560,000	0,87	560,390	553,500	44	24.593	-
JD.COM, INC.	31,300	0,97	31,460	30,520	255.499	7.951.537	-
KLA-TENCOR	116,210	-0,46	117,520	116,020	1	116	-
KRAFT HEINZ	58,270	0,09	58,570	57,630	100	5.810	-
LAM RESEARCH	173,090	0,36	174,670	171,720	2.212.162	383.073.807	-
LIBERTY GLO.	25,890	-1,45	26,400	25,668	4.147.967	108.079.564	-
LIBERTY GLOB	26,810	-1,36	27,290	26,620	1.706.595	45.913.808	-
LIBERTY INTE	20,790	3,18	20,840	20,000	4.027.035	82.470.485	-
MARRIOTT INT	126,470	0,21	127,270	126,210	2.249.708	284.930.828	-
MAXIM INTGED	60,470	-0,21	60,965	60,410	2.246.859	136.115.412	-
MERCADOLIBRE	342,410	0,66	343,370	336,550	883.623	300.385.352	-
MICROCHIP	86,030	0,56	86,200	85,040	2.248.440	193.080.812	-
MICRON TECH.	52,520	-0,45	53,230	52,220	18.738	987.406	-
MICROSOFT	112,330	0,34	112,777	111,515	11.758	1.319.098	-
MONDELEZ INT	42,720	0,66	42,830	42,316	7.662.817	326.713.775	-
MONSTER BEVE	60,890	0,12	60,995	60,211	2.823.414	171.252.855	-
MYLAN N.V.	39,130	-0,51	39,480	38,860	2.167.394	84.796.097	-
NETEASE	197,710	1,71	199,050	188,880	751	147.258	-
NETFLIX INC.	367,680	-0,89	376,000	367,076	2.080	772.850	-
NVIDIA CORP.	280,680	1,03	281,200	276,600	5.282	1.480.616	-
O'REILLY AUT	335,420	1,79	335,980	329,630	171	57.104	-
PACCAR INC.	68,420	0,83	68,500	67,570	1.615.765	110.319.227	-
PAYCHEX INC	73,250	0,52	73,360	71,860	230	16.822	-
PAYPAL HOLDI	92,330	0,26	92,740	91,800	132	12.182	-
PEPSICO, INC	112,010	0,04	112,580	111,260	2	223	-
QUALCOMM INC	68,710	0,84	69,000	67,940	16.249	1.114.450	-
REGENERON PH	406,750	-0,43	412,165	406,300	484.438	197.569.209	-
ROSS STORES	95,780	0,92	95,885	94,570	3	286	-
SEAGATE TECH	53,540	0,75	53,750	52,850	51	2.723	-
SHIRE PLC	175,270	-0,33	175,730	174,240	11.910	2.084.769	-
SIRIUS XM HL	7,100	0,57	7,110	7,025	12.439.637	88.058.018	-
SKYWORKS	91,300	-0,21	91,930	90,980	3	274	-
STARBUCKS	53,450	0,66	53,710	52,451	64	3.415	-
SYMANTEC COR	20,160	-0,20	20,340	20,040	5.424.018	109.570.627	-
SYNOPSYS INC	102,140	0,11	102,660	101,880	797.515	81.457.341	-
T-MOBILE US,	66,040	0,05	66,380	65,700	2.375.234	156.913.037	-
TAKE-TWO INT	133,560	-0,80	133,930	130,510	2.403.864	318.950.079	-
TESLA MOTORS	301,660	-0,49	305,308	298,600	25.461	7.659.997	-
TEXAS INSTRS	112,400	-0,16	113,430	111,860	1.059	118.973	-
TWENTY-FIRST	44,900	0,38	44,940	44,580	2.947.224	132.002.459	-
TWENTY-FIRST	45,400	0,20	45,490	45,150	5.080.827	230.248.413	-
ULTA SALON	260,000	6,38	268,875	247,210	5.311.465	1.387.493.039	-
VERISK ANALY	119,090	0,17	119,360	118,330	6	714	-
VERTEX PHARM	184,400	-0,88	185,880	183,720	1.302.095	240.222.780	-
VODAFONE GRP	21,610	-1,23	21,840	21,510	32.506	702.971	-
WALGREENS B.	68,560	1,12	68,620	67,540	4.421.529	301.891.310	-
WESTERN DIGI	63,240	-0,06	63,330	62,600	8.823	555.998	-
WORKDAY, INC	154,540	0,47	155,350	152,500	25	3.862	-
WYNN RESORTS	148,340	-0,13	150,580	146,010	2.956.477	438.641.299	-
XILINX INC	77,830	0,79	77,980	76,814	30	2.331	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ESSILOR INTL	124,300	0,00	124,600	123,000	333.377	41.386.807	27.151
J & J	134,690	-0,19	135,000	133,970	7	941	-
MERCK & CO	68,590	0,07	68,750	68,160	5.735.560	392.826.889	-
PFIZER	41,520	0,05	41,575	41,090	115	4.766	-
SANOFI	74,500	1,10	74,760	73,750	1.491.738	110.986.615	93.926
UNITEDHEALTH	268,460	0,03	269,205	267,200	10	2.681	-