Mercados españoles abiertos en 2 hrs 51 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
112,91+7,76 (+7,38%)
Al cierre: 04:00PM EST
107,18 -5,73 (-5,07%)
Después del cierre: 08:00PM EST
Intervalo de fechas:
03 feb 2022 - 03 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 feb 2023110,25114,00108,88112,91112,91156.164.800
01 feb 2023102,53106,24101,24105,15105,1580.450.100
31 ene 2023101,16103,35101,14103,13103,1366.527.300
30 ene 2023101,09101,7499,01100,55100,5570.691.900
27 ene 202399,53103,4999,53102,24102,2487.678.100
26 ene 202398,2499,4996,9299,2299,2268.523.600
25 ene 202392,5697,2491,5297,1897,1894.261.600
24 ene 202396,9398,0996,0096,3296,3266.929.500
23 ene 202397,5697,7895,8697,5297,5276.501.100
20 ene 202393,8697,3593,2097,2597,2567.307.100
19 ene 202394,7495,4492,8693,6893,6869.002.700
18 ene 202397,2599,3295,3895,4695,4679.570.400
17 ene 202398,6898,8995,7396,0596,0572.755.000
13 ene 202394,1898,3794,1298,1298,1285.413.600
12 ene 202396,9397,1993,5095,2795,2785.254.800
11 ene 202390,9395,2690,9395,0995,09103.126.200
10 ene 202387,5790,1987,2989,8789,8767.756.600
09 ene 202387,4689,4887,0887,3687,3665.266.100
06 ene 202383,0386,4081,4386,0886,0883.219.100
05 ene 202385,3385,4283,0783,1283,1267.930.800
04 ene 202386,5586,9883,3685,1485,1468.885.100
03 ene 202385,4686,9684,2185,8285,8276.706.000
30 dic 202283,1284,0582,4784,0084,0062.330.000
29 dic 202282,8784,5582,5584,1884,1854.995.900
28 dic 202282,8083,4881,6981,8281,8258.228.600
27 dic 202284,9785,3583,0083,0483,0457.284.000
23 dic 202283,2585,7882,9385,2585,2557.433.700
22 dic 202285,5285,6882,2583,7983,7981.431.300
21 dic 202286,1887,2385,2186,7786,7759.267.200
20 dic 202285,3386,6184,3385,1985,1974.348.300
19 dic 202287,5187,6384,5184,9284,9283.531.500
16 dic 202288,2789,3586,7387,8687,86146.144.100
15 dic 202289,8989,9787,4788,4588,4584.802.900
14 dic 202292,5093,4689,8791,5891,5870.298.000
13 dic 202295,2396,2590,5292,4992,49100.212.000
12 dic 202289,2190,5887,8790,5590,5561.999.800
09 dic 202288,9090,3088,6389,0989,0967.398.500
08 dic 202289,2490,8687,8890,3590,3573.305.900
07 dic 202288,3489,8987,4888,4688,4668.086.900
06 dic 202290,5091,0487,9088,2588,2575.503.600
05 dic 202293,0594,0690,8291,0191,0171.535.500
02 dic 202294,4895,3693,7894,1394,1372.496.400
01 dic 202296,9997,2394,9295,5095,5068.488.000
30 nov 202292,4796,5491,5396,5496,54102.805.800
29 nov 202294,0494,4191,4492,4292,4265.567.300
28 nov 202293,9396,4093,4393,9593,9574.943.100
25 nov 202293,7994,4393,0793,4193,4135.088.600
23 nov 202293,2494,5892,8394,1394,1359.414.700
22 nov 202292,6293,3590,8793,2093,2062.192.000
21 nov 202293,9795,0290,5992,4692,4684.330.300
18 nov 202295,9595,9992,4894,1494,1472.428.200
17 nov 202295,3796,9794,0394,8594,8582.617.900
16 nov 202296,8598,4995,5497,1297,1287.958.800
15 nov 2022103,21103,7997,3498,9498,94111.336.300
14 nov 202298,77100,1297,2998,4998,4999.533.100
11 nov 202297,88101,1996,66100,79100,79111.590.500
10 nov 202292,9498,6991,6596,6396,63173.414.900
09 nov 202289,4789,4885,8786,1486,1490.796.200
08 nov 202290,7991,7288,2389,9889,9888.703.400
07 nov 202291,9592,1089,0490,5390,5377.495.700
04 nov 202291,4992,4488,0490,9890,98129.101.300
03 nov 202292,4793,5089,0289,3089,30136.683.300
02 nov 202297,3297,7492,0192,1292,12135.761.800
01 nov 2022103,99104,5896,0696,7996,79153.370.000
31 oct 2022103,56104,87100,74102,44102,4499.251.400
28 oct 202297,91103,9697,66103,41103,41223.133.400
27 oct 2022113,92114,12109,77110,96110,96129.605.400
26 oct 2022116,00119,35114,76115,66115,6668.802.300
25 oct 2022119,65121,32118,95120,60120,6050.934.600
24 oct 2022119,98120,39116,57119,82119,8249.531.500
21 oct 2022114,79119,59114,50119,32119,3255.660.500
20 oct 2022113,83118,24113,51115,25115,2548.795.100
19 oct 2022114,71116,59113,22115,07115,0747.198.100
18 oct 2022119,06119,52114,79116,36116,3665.607.400
17 oct 2022110,11114,19110,09113,79113,7962.782.000
14 oct 2022114,10114,96106,60106,90106,9067.737.300
13 oct 2022107,88113,44105,35112,53112,5386.868.100
12 oct 2022112,49113,83111,40112,90112,9045.728.700
11 oct 2022112,71115,48110,39112,21112,2156.432.200
10 oct 2022115,10116,25112,43113,67113,6742.339.700
07 oct 2022118,00118,17113,88114,56114,5654.678.000
06 oct 2022120,77121,53119,50120,30120,3042.253.800
05 oct 2022118,58121,75117,69120,95120,9548.217.500
04 oct 2022119,89123,00119,79121,09121,0962.812.600
03 oct 2022113,58116,91112,45115,88115,8850.941.900
30 sept 2022114,08116,92112,84113,00113,0059.479.600
29 sept 2022115,60116,07113,06114,80114,8058.969.700
28 sept 2022114,38118,70113,80118,01118,0155.763.800
27 sept 2022117,20118,32113,05114,41114,4160.094.700
26 sept 2022113,30117,34113,13115,15115,1562.723.300
23 sept 2022116,00116,05112,06113,78113,7865.126.700
22 sept 2022117,08118,79116,26117,31117,3155.229.200
21 sept 2022122,49123,76118,45118,54118,5458.498.900
20 sept 2022123,35124,40121,14122,19122,1947.698.400
19 sept 2022122,16124,71121,80124,66124,6647.279.700
16 sept 2022122,78123,87120,70123,53123,53115.667.800
15 sept 2022127,38130,37125,50126,28126,2852.887.200
14 sept 2022127,36128,84126,33128,55128,5545.316.800
13 sept 2022131,01131,40126,27126,82126,8272.694.000
12 sept 2022134,10136,49134,00136,45136,4553.826.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...