Mercados españoles cerrados

Amazon.com, Inc. (AMZ.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
167,00+1,04 (+0,63%)
Al cierre: 09:58PM CET
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024165,70167,98165,62167,00167,005694
27 mar 2024165,12166,68164,34165,96165,969243
26 mar 2024165,92166,98164,52164,62164,6210.530
25 mar 2024165,00166,66163,96166,40166,407808
22 mar 2024164,00165,90163,00164,92164,926068
21 mar 2024163,98166,50163,16164,30164,308428
20 mar 2024161,98163,40160,90163,40163,404652
19 mar 2024160,00162,00159,34161,70161,704443
18 mar 2024160,98162,20160,04160,12160,128653
15 mar 2024163,50164,76160,00160,28160,286473
14 mar 2024161,00164,88161,00164,32164,326971
13 mar 2024160,22161,98159,72161,00161,006718
12 mar 2024158,02162,00157,90161,30161,307207
11 mar 2024159,98160,04157,20157,98157,986716
08 mar 2024161,60162,56159,04160,00160,002533
07 mar 2024159,00162,82158,00161,24161,244984
06 mar 2024160,48161,76159,00159,96159,965921
05 mar 2024163,00163,50159,46160,06160,068169
04 mar 2024163,64165,52163,60163,90163,908494
01 mar 2024163,50164,88162,84164,88164,888581
29 feb 2024159,00163,20157,84163,20163,209718
28 feb 2024160,50160,50159,02159,66159,666269
27 feb 2024160,02161,30159,08159,68159,688140
26 feb 2024160,46162,64160,46160,50160,508859
23 feb 2024161,54162,04159,66161,50161,509050
22 feb 2024157,70161,38157,44160,94160,949620
21 feb 2024155,52157,04154,00154,38154,388233
20 feb 2024156,00156,50153,30153,84153,849203
19 feb 2024156,14157,64155,50156,02156,026623
16 feb 2024157,02158,54155,70157,84157,845406
15 feb 2024159,30160,50156,00157,28157,2810.370
14 feb 2024157,78159,40157,00159,30159,308132
13 feb 2024159,00160,00155,00157,40157,4021.728
12 feb 2024161,34162,50158,94159,58159,5814.767
09 feb 2024157,50162,46156,92162,46162,468582
08 feb 2024158,88159,46157,00158,32158,327349
07 feb 2024157,00158,76156,40158,48158,487700
06 feb 2024157,24158,38155,78157,04157,0410.255
05 feb 2024156,00159,50156,00158,02158,0217.449
02 feb 2024155,52159,98154,64159,00159,0039.420
01 feb 2024144,02146,96143,74146,30146,3010.117
31 ene 2024144,50145,00142,96143,70143,707556
30 ene 2024149,90149,90146,04146,90146,9010.329
29 ene 2024146,98148,94146,52148,94148,948537
26 ene 2024145,00147,70144,40146,72146,725711
25 ene 2024144,04146,40142,62145,38145,384584
24 ene 2024144,00145,42143,82144,02144,025720
23 ene 2024142,38143,82141,52143,82143,824292
22 ene 2024142,52144,26141,62141,76141,767195
19 ene 2024141,40142,70140,70142,70142,706115
18 ene 2024139,74141,60139,52141,60141,605469
17 ene 2024140,00140,26138,10138,68138,6810.174
16 ene 2024141,18141,58139,78140,46140,466216
15 ene 2024140,00141,80140,00140,52140,526623
12 ene 2024141,20142,20140,52141,24141,249298
11 ene 2024140,06143,32140,00141,26141,2612.931
10 ene 2024138,00140,90138,00140,08140,0812.241
09 ene 2024136,30138,74135,04138,40138,403982
08 ene 2024132,02136,30132,02135,78135,7810.593
05 ene 2024132,90133,60131,64132,84132,844266
04 ene 2024136,64136,64131,76132,20132,204750
03 ene 2024137,30138,02135,72136,14136,145865
02 ene 2024137,00138,60135,50135,98135,9812.254
29 dic 2023138,00139,40138,00138,60138,602428
28 dic 2023138,48139,50137,96139,50139,506414
27 dic 2023139,80139,80137,84137,96137,967087
22 dic 2023138,86139,92138,80139,92139,925964
21 dic 2023139,20140,22138,44139,42139,427488
20 dic 2023140,02141,84139,00139,04139,048746
19 dic 2023140,30141,20139,48139,56139,5612.252
18 dic 2023137,98141,54136,94141,54141,5415.461
15 dic 2023134,20137,50134,04137,50137,507520
14 dic 2023137,50137,56132,08133,64133,6410.074
13 dic 2023136,60138,38135,88136,50136,5014.452
12 dic 2023135,00136,42134,96136,20136,206771
11 dic 2023136,50136,54133,82135,38135,386122
08 dic 2023135,50137,40135,46136,54136,547294
07 dic 2023134,04136,54134,00135,70135,705305
06 dic 2023136,58137,10134,38134,60134,606605
05 dic 2023133,00137,00132,30135,94135,945342
04 dic 2023135,36135,36132,26133,58133,586637
01 dic 2023133,56135,46132,96135,00135,003617
30 nov 2023133,22134,50132,88133,62133,624139
29 nov 2023133,50135,08133,22133,50133,504030
28 nov 2023134,70135,38132,08133,98133,986746
27 nov 2023133,24136,44133,24135,54135,5410.072
24 nov 2023133,84134,86133,00134,44134,443426
23 nov 2023134,18134,86133,80134,44134,4415.490
22 nov 2023131,04135,58131,04134,42134,425759
21 nov 2023133,12133,70129,50131,80131,804469
20 nov 2023132,98133,92132,50133,50133,507787
17 nov 2023131,38133,30130,72132,20132,203071
16 nov 2023132,80132,80128,20131,42131,425648
15 nov 2023134,56135,98131,44132,08132,089787
14 nov 2023133,10135,80133,10134,82134,827832
13 nov 2023133,00134,12131,80133,40133,403716
10 nov 2023132,26134,28130,76133,74133,745991
09 nov 2023132,44133,10131,00131,86131,864272
08 nov 2023133,18134,50132,00132,88132,885049
07 nov 2023130,40134,26129,64133,42133,4210.998
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...