AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 oct. 2017993,53994,62982,00982,91982,912.327.100
19 oct. 2017990,00991,05980,24986,61986,613.108.200
18 oct. 20171.009,271.022,31996,55997,00997,002.499.700
17 oct. 20171.005,591.011,471.004,381.009,131.009,132.319.700
16 oct. 20171.008,441.009,571.001,041.006,341.006,342.008.900
13 oct. 20171.007,001.007,771.001,031.002,941.002,942.431.500
12 oct. 2017996,811.008,44992,401.000,931.000,934.067.300
11 oct. 2017991,27995,50986,70995,00995,002.337.100
10 oct. 2017996,67997,95980,10987,20987,203.084.900
09 oct. 2017993,24998,50987,50990,99990,992.938.600
06 oct. 2017975,64995,75975,64989,58989,583.782.100
05 oct. 2017970,00981,51969,64980,85980,853.229.200
04 oct. 2017954,21967,79954,05965,45965,452.527.400
03 oct. 2017958,00963,69950,37957,10957,102.666.600
02 oct. 2017964,00967,31952,12959,19959,192.442.900
29 sept. 2017960,11964,83958,38961,35961,352.543.800
28 sept. 2017951,86959,70950,10956,40956,402.522.600
27 sept. 2017948,00955,30943,30950,87950,873.148.900
26 sept. 2017945,49948,63931,75938,60938,603.564.800
25 sept. 2017949,31949,42932,89939,79939,795.124.000
22 sept. 2017961,01965,61954,42955,10955,102.641.800
21 sept. 2017971,31971,70962,02964,65964,652.337.600
20 sept. 2017971,79974,81962,16973,21973,212.888.800
19 sept. 2017977,25978,24967,46969,86969,862.671.100
18 sept. 2017990,40992,79968,17974,19974,193.411.300
15 sept. 2017993,01996,25984,03986,79986,793.760.200
14 sept. 2017996,80998,56987,74992,21992,213.913.300
13 sept. 2017983,971.000,00979,42999,60999,603.374.700
12 sept. 2017983,27984,67975,52982,58982,582.481.100
11 sept. 2017974,46981,94974,22977,96977,962.186.700
08 sept. 2017979,10979,88963,47965,90965,902.605.300
07 sept. 2017974,00980,59972,55979,47979,472.566.800
06 sept. 2017968,32971,84960,60967,80967,802.129.900
05 sept. 2017975,40976,77960,37965,27965,272.883.200
01 sept. 2017984,20984,50976,88978,25978,252.535.900
31 ago. 2017974,70981,00972,76980,60980,603.331.500
30 ago. 2017958,44969,41956,91967,59967,592.904.600
29 ago. 2017940,00956,00936,33954,06954,062.874.300
28 ago. 2017946,54953,00942,25946,02946,022.596.700
25 ago. 2017956,00957,62944,10945,26945,263.324.800
24 ago. 2017957,42959,00941,14952,45952,455.195.700
23 ago. 2017959,38962,00954,20958,00958,002.668.300
22 ago. 2017955,52967,93955,50966,90966,902.750.000
21 ago. 2017957,57961,20945,46953,29953,293.164.500
18 ago. 2017961,40965,43954,65958,47958,473.284.800
17 ago. 2017977,84977,84960,32960,57960,573.512.400
16 ago. 2017981,65986,46973,22978,18978,183.132.100
15 ago. 2017988,90991,74982,00982,74982,742.549.300
14 ago. 2017978,41985,50976,19983,30983,303.042.800
11 ago. 2017960,00970,39951,38967,99967,993.468.000
10 ago. 2017976,30979,86954,68956,92956,925.684.100
09 ago. 2017982,60988,00975,27982,01982,013.569.700
08 ago. 2017994,35996,28985,79989,84989,842.902.800
07 ago. 2017990,65995,00987,14992,27992,272.676.600
04 ago. 2017989,68991,67982,00987,58987,582.730.300
03 ago. 2017999,47999,50984,59986,92986,923.255.800
02 ago. 20171.001,771.003,21981,73995,89995,894.070.000
01 ago. 2017996,111.006,40991,58996,19996,194.572.600
31 jul. 20171.019,051.019,05987,02987,78987,787.352.100
28 jul. 20171.012,141.032,851.001,001.020,041.020,047.709.400
27 jul. 20171.069,551.083,311.040,181.046,001.046,0010.991.700
26 jul. 20171.043,201.053,201.043,201.052,801.052,802.921.300
25 jul. 20171.038,051.043,331.032,481.039,871.039,872.447.600
24 jul. 20171.028,341.043,011.027,431.038,951.038,953.288.000
21 jul. 20171.021,281.026,101.011,001.025,671.025,672.734.600
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. 2017980,12983,47967,61968,00968,003.390.300
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. 20171.012,061.013,611.006,111.010,271.010,272.753.300
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines