AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun. 20202.468,012.479,232.461,172.472,352.472,35512.992
02 jun. 20202.467,002.473,532.445,312.472,412.472,412.523.500
01 jun. 20202.448,002.476,932.444,172.471,042.471,042.928.900
29 may. 20202.415,942.442,372.398,202.442,372.442,373.529.300
28 may. 20202.384,332.436,972.378,232.401,102.401,103.190.200
27 may. 20202.404,992.413,582.330,002.410,392.410,395.056.900
26 may. 20202.458,002.462,002.414,062.421,862.421,863.568.200
22 may. 20202.455,012.469,852.430,132.436,882.436,882.867.100
21 may. 20202.500,002.525,452.442,542.446,742.446,745.114.400
20 may. 20202.477,872.500,012.467,272.497,942.497,943.998.100
19 may. 20202.429,832.485,002.428,972.449,332.449,334.320.500
18 may. 20202.404,352.433,002.384,012.426,262.426,264.366.600
15 may. 20202.368,522.411,002.356,372.409,782.409,784.235.000
14 may. 20202.361,012.391,372.353,212.388,852.388,853.648.100
13 may. 20202.366,802.407,702.337,802.367,922.367,924.782.900
12 may. 20202.411,852.419,002.355,002.356,952.356,953.074.900
11 may. 20202.374,702.419,672.372,112.409,002.409,003.253.700
08 may. 20202.372,142.387,242.357,002.379,612.379,613.211.200
07 may. 20202.374,782.376,002.343,112.367,612.367,613.396.400
06 may. 20202.329,442.357,452.320,002.351,262.351,263.117.800
05 may. 20202.340,002.351,002.307,132.317,802.317,803.242.500
04 may. 20202.256,382.326,982.256,382.315,992.315,994.865.900
01 may. 20202.336,802.362,442.258,192.286,042.286,049.772.600
30 abr. 20202.419,842.475,002.396,012.474,002.474,009.415.000
29 abr. 20202.330,012.391,892.310,002.372,712.372,714.591.600
28 abr. 20202.372,102.373,502.306,002.314,082.314,085.269.400
27 abr. 20202.443,202.444,882.363,002.376,002.376,005.645.600
24 abr. 20202.417,002.420,432.382,002.410,222.410,223.831.800
23 abr. 20202.399,982.424,222.382,082.399,452.399,455.066.600
22 abr. 20202.369,002.394,002.351,002.363,492.363,494.218.300
21 abr. 20202.416,612.428,312.279,662.328,122.328,127.476.700
20 abr. 20202.389,952.444,982.386,052.393,612.393,615.770.700
17 abr. 20202.372,332.400,002.316,022.375,002.375,007.930.000
16 abr. 20202.346,002.461,002.335,002.408,192.408,1912.038.200
15 abr. 20202.257,682.333,372.245,002.307,682.307,686.866.600
14 abr. 20202.200,472.292,002.186,212.283,322.283,328.087.200
13 abr. 20202.040,002.180,002.038,002.168,872.168,876.716.700
09 abr. 20202.044,302.053,002.017,662.042,762.042,764.655.600
08 abr. 20202.021,002.044,002.011,152.043,002.043,003.977.300
07 abr. 20202.017,112.035,721.997,622.011,602.011,605.114.000
06 abr. 20201.936,001.998,521.930,021.997,591.997,595.773.200
03 abr. 20201.911,151.926,331.889,151.906,591.906,593.609.900
02 abr. 20201.901,641.927,531.890,001.918,831.918,834.336.000
01 abr. 20201.932,971.944,961.893,001.907,701.907,704.121.900
31 mar. 20201.964,351.993,021.944,011.949,721.949,725.123.600
30 mar. 20201.922,831.973,631.912,341.963,951.963,956.126.100
27 mar. 20201.930,861.939,791.899,921.900,101.900,105.387.900
26 mar. 20201.902,001.956,491.889,291.955,491.955,496.221.300
25 mar. 20201.920,691.950,261.885,781.885,841.885,846.479.100
24 mar. 20201.951,501.955,001.900,341.940,101.940,107.147.100
23 mar. 20201.827,751.919,401.812,001.902,831.902,837.808.500
20 mar. 20201.926,311.957,001.820,731.846,091.846,099.817.900
19 mar. 20201.860,001.945,001.832,651.880,931.880,9310.399.900
18 mar. 20201.750,001.841,661.745,001.830,001.830,009.645.200
17 mar. 20201.775,471.857,781.689,241.807,841.807,8410.917.100
16 mar. 20201.641,511.759,451.626,031.689,151.689,158.917.300
13 mar. 20201.755,001.786,311.680,621.785,001.785,008.809.700
12 mar. 20201.721,981.765,001.675,001.676,611.676,6111.346.200
11 mar. 20201.857,851.871,321.801,501.820,861.820,865.624.800
10 mar. 20201.870,881.894,271.818,171.891,821.891,827.133.300
09 mar. 20201.773,861.862,771.761,291.800,611.800,617.813.200
06 mar. 20201.875,001.910,871.869,501.901,091.901,095.273.600
05 mar. 20201.933,001.960,721.910,001.924,031.924,034.748.200
04 mar. 20201.946,571.978,001.922,001.975,831.975,834.772.900
03 mar. 20201.975,371.996,331.888,091.908,991.908,997.534.500
02 mar. 20201.906,491.954,511.870,001.953,951.953,956.761.700
28 feb. 20201.814,631.889,761.811,131.883,751.883,759.493.800
27 feb. 20201.934,381.975,001.882,761.884,301.884,308.112.100
26 feb. 20201.970,282.014,671.960,451.979,591.979,595.224.600
25 feb. 20202.026,422.034,601.958,421.972,741.972,746.219.100
24 feb. 20202.003,182.039,301.987,972.009,292.009,296.547.000
21 feb. 20202.142,152.144,552.088,002.095,972.095,974.646.300
20 feb. 20202.173,072.176,792.127,452.153,102.153,103.131.300
19 feb. 20202.167,802.185,102.161,122.170,222.170,222.561.200
18 feb. 20202.125,022.166,072.124,112.155,672.155,672.945.600
14 feb. 20202.155,682.159,042.125,892.134,872.134,872.606.200
13 feb. 20202.144,992.170,282.142,002.149,872.149,873.031.800
12 feb. 20202.163,202.180,252.155,292.160,002.160,003.334.300
11 feb. 20202.150,902.185,952.136,002.150,802.150,805.746.000
10 feb. 20202.085,012.135,602.084,962.133,912.133,915.056.200
07 feb. 20202.041,992.098,532.038,102.079,282.079,285.095.300
06 feb. 20202.041,022.056,302.024,802.050,232.050,233.183.000
05 feb. 20202.071,022.071,022.032,002.039,872.039,874.376.200
04 feb. 20202.029,882.059,802.015,372.049,672.049,675.289.300
03 feb. 20202.010,602.048,502.000,252.004,202.004,205.899.100
31 ene. 20202.051,472.055,722.002,272.008,722.008,7215.567.300
30 ene. 20201.858,001.872,871.850,611.870,681.870,686.327.400
29 ene. 20201.864,001.874,751.855,021.858,001.858,002.088.000
28 ene. 20201.840,501.858,111.830,021.853,251.853,252.808.000
27 ene. 20201.820,001.841,001.815,341.828,341.828,343.528.500
24 ene. 20201.891,371.894,991.847,441.861,641.861,643.766.200
23 ene. 20201.885,111.889,981.872,761.884,581.884,582.484.600
22 ene. 20201.896,091.902,501.883,341.887,461.887,463.216.300
21 ene. 20201.865,001.894,271.860,001.892,001.892,003.707.800
17 ene. 20201.885,891.886,641.857,251.864,721.864,723.997.300
16 ene. 20201.882,991.885,591.866,021.877,941.877,942.659.500
15 ene. 20201.872,251.878,861.855,091.862,021.862,022.896.600
14 ene. 20201.885,881.887,111.858,551.869,441.869,443.440.900
13 ene. 20201.891,311.898,001.880,801.891,301.891,302.780.800
10 ene. 20201.905,371.906,941.880,001.883,161.883,162.853.700
*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