Mercados españoles cerrados

Amazon.com, Inc. (AMZN)


NasdaqGS - NasdaqGS Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1.025,67-3,03 (-0,29%)
Al cierre: 4:00PM EDT
Los demás también ven
GOOGFBAAPLNFLXTSLA
FechaAbrirMáx.Mín.CerrarCierre ajus.*Volumen
21 jul. 20171.021,281.026,101.011,001.025,671.025,672.720.400
20 jul. 20171.031,591.034,971.022,521.028,701.028,703.097.500
19 jul. 20171.025,001.031,591.022,501.026,871.026,872.964.000
18 jul. 20171.006,001.026,031.004,001.024,451.024,454.007.600
17 jul. 20171.004,691.014,751.003,811.010,041.010,043.712.600
14 jul. 20171.002,401.004,45996,891.001,811.001,812.102.500
13 jul. 20171.004,621.006,88995,901.000,631.000,632.880.800
12 jul. 20171.000,651.008,55998,101.006,511.006,513.608.600
11 jul. 2017993,00995,99983,72994,13994,132.982.700
10 jul. 2017985,00999,44983,50996,47996,473.546.300
07 jul. 2017969,55980,11969,14978,76978,762.643.400
06 jul. 2017964,66974,40959,02965,14965,143.259.600
05 jul. 2017961,53975,00955,25971,40971,403.653.000
03 jul. 2017972,79974,49951,00953,66953,662.909.100
30 jun. 2017980,12983,47967,61968,00968,003.357.200
29 jun. 2017979,00987,56965,25975,93975,934.303.000
28 jun. 2017978,55990,68969,21990,33990,333.737.600
27 jun. 2017990,69998,80976,00976,78976,783.782.400
26 jun. 20171.008,501.009,80992,00993,98993,983.386.200
23 jun. 20171.002,541.004,62998,021.003,741.003,742.879.100
22 jun. 20171.002,231.006,96997,201.001,301.001,302.253.400
21 jun. 2017998,701.002,72992,651.002,231.002,232.922.500
20 jun. 2017998,001.004,88992,02992,59992,594.076.800
19 jun. 20171.017,001.017,00989,90995,17995,175.043.400
16 jun. 2017996,00999,75982,00987,71987,7111.472.700
15 jun. 2017958,70965,73950,86964,17964,175.373.900
14 jun. 2017988,59990,34966,71976,47976,473.974.900
13 jun. 2017977,99984,50966,10980,79980,794.580.000
12 jun. 2017967,00975,95945,00964,91964,919.447.200
09 jun. 20171.012,501.012,99927,00978,31978,317.647.700
08 jun. 20171.012,061.013,611.006,111.010,271.010,272.767.900
07 jun. 20171.005,951.010,251.002,001.010,071.010,072.823.000
06 jun. 20171.012,001.016,501.001,251.003,001.003,003.346.400
05 jun. 20171.007,231.013,211.003,511.011,341.011,342.719.900
02 jun. 2017998,991.008,48995,671.006,731.006,733.752.300
01 jun. 2017998,59998,99991,37995,95995,952.454.800
31 may. 20171.000,001.000,12982,16994,62994,623.913.100
30 may. 2017996,511.001,20995,52996,70996,703.263.100
26 may. 2017995,00998,65989,25995,78995,783.415.200
25 may. 2017984,85999,00982,11993,38993,384.822.000
24 may. 2017976,00981,00970,23980,35980,352.446.000
23 may. 2017975,02975,20966,85971,54971,542.415.600
22 may. 2017964,00971,38962,90970,67970,672.642.200
19 may. 2017962,84968,92959,72959,84959,843.972.100
18 may. 2017944,80962,75944,76958,49958,493.939.300
17 may. 2017954,70960,40944,12944,76944,765.145.600
16 may. 2017961,00970,06960,91966,07966,073.126.100
15 may. 2017958,73963,15956,06957,97957,974.270.600
12 may. 2017954,50962,79951,53961,35961,353.625.900
11 may. 2017945,11950,29940,78947,62947,622.194.100
10 may. 2017953,50953,75945,00948,95948,952.096.500
09 may. 2017952,80957,89950,20952,82952,823.262.100
08 may. 2017940,95949,05939,21949,04949,043.415.700
05 may. 2017940,52940,79930,30934,15934,152.866.400
04 may. 2017944,75945,00934,22937,53937,532.418.400
03 may. 2017946,00946,00935,90941,03941,033.582.700
02 may. 2017946,65950,10941,41946,94946,943.848.800
01 may. 2017927,80954,40927,80948,23948,235.466.500
28 abr. 2017948,83949,59924,33924,99924,997.364.700
27 abr. 2017914,39921,86912,11918,38918,385.305.500
26 abr. 2017910,30915,75907,56909,29909,292.608.900
25 abr. 2017907,04909,48903,00907,62907,623.380.600
24 abr. 2017908,68909,99903,82907,41907,413.122.900
21 abr. 2017902,67903,65896,77898,53898,532.420.500
20 abr. 2017899,70905,32896,29902,06902,062.814.400
19 abr. 2017907,84910,50897,37899,20899,202.870.200
18 abr. 2017900,99909,61900,78903,78903,782.999.200
17 abr. 2017887,50902,38887,50901,99901,992.854.700
13 abr. 2017891,45894,97884,49884,67884,673.174.600
12 abr. 2017903,09904,09895,25896,23896,232.456.100
11 abr. 2017907,04911,24897,50902,36902,363.012.700
10 abr. 2017899,63908,51899,00907,04907,043.184.300
07 abr. 2017899,65900,09889,31894,88894,883.710.900
06 abr. 2017913,80917,19894,49898,28898,286.344.100
05 abr. 2017910,82923,72905,62909,28909,287.508.400
04 abr. 2017891,50908,54890,28906,83906,834.984.700
03 abr. 2017888,00893,49885,42891,51891,513.422.300
31 mar. 2017877,00890,35876,65886,54886,543.957.600
30 mar. 2017874,95877,06871,66876,34876,342.762.700
29 mar. 2017859,05876,44859,02874,32874,324.485.800
28 mar. 2017851,75858,46850,10856,00856,003.041.600
27 mar. 2017838,07850,30833,50846,82846,822.755.800
24 mar. 2017851,68851,80843,53845,61845,612.138.300
23 mar. 2017848,20850,89844,80847,38847,381.953.000
22 mar. 2017840,43849,37839,05848,06848,062.658.700
21 mar. 2017858,84862,80841,31843,20843,204.382.900
20 mar. 2017851,51857,80851,01856,97856,972.282.700
17 mar. 2017853,49853,83850,64852,31852,313.384.400
16 mar. 2017855,30855,50850,51853,42853,421.842.300
15 mar. 2017854,33854,45847,11852,97852,972.562.200
14 mar. 2017853,55853,75847,55852,53852,532.130.600
13 mar. 2017851,77855,69851,71854,59854,591.909.700
10 mar. 2017857,00857,35851,72852,46852,462.436.400
09 mar. 2017851,00856,40850,31853,00853,002.048.200
08 mar. 2017848,00853,07846,79850,50850,502.286.500
07 mar. 2017845,48848,46843,75846,02846,022.247.600
06 mar. 2017845,23848,49841,12846,61846,612.610.400
03 mar. 2017847,20851,99846,27849,88849,881.941.100
02 mar. 2017853,08854,82847,28848,91848,912.132.100
01 mar. 2017853,05854,83849,01853,08853,082.760.100
*Close price adjusted for splits.*Precio de cierre ajustado para dividendos y splits.
Cargando más datos...