Mercados españoles cerrados

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2.223,82-37,28 (-1,65%)
A partir del 03:28PM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 may 20222262,002279,002207,082223,822223,823.063.769
13 may 20222181,382263,682156,002261,102261,104.676.700
12 may 20222055,002215,612048,112138,612138,616.601.300
11 may 20222162,072203,122088,572107,442107,445.485.200
10 may 20222225,002252,852143,422177,182177,185.271.700
09 may 20222226,252280,002159,142175,782175,786.406.200
06 may 20222297,002381,012261,632295,452295,456.206.700
05 may 20222460,002469,982301,452328,142328,147.219.600
04 may 20222472,002520,002383,662518,572518,575.537.300
03 may 20222481,072524,412456,502485,072485,073.956.700
02 may 20222448,022493,362367,502490,002490,007.439.400
29 abr 20222596,982615,222432,502485,632485,6313.616.500
28 abr 20222843,562918,752806,002891,932891,935.865.800
27 abr 20222803,832838,972715,672763,342763,343.566.800
26 abr 20222896,002897,122778,592787,822787,823.876.500
25 abr 20222880,462924,432846,132921,482921,483.093.700
22 abr 20222965,002992,302873,952887,002887,003.653.900
21 abr 20223094,283134,762951,792965,922965,923.198.500
20 abr 20223152,053152,053072,073079,963079,962.981.500
19 abr 20223040,593172,983031,013162,313162,312.746.300
18 abr 20223030,473080,793005,013055,703055,702.325.700
14 abr 20223107,803117,943029,443034,133034,132.579.900
13 abr 20223000,373120,502992,003110,823110,822.669.500
12 abr 20223073,853101,983007,663015,753015,752.758.900
11 abr 20223054,263082,733010,693022,443022,442.605.600
08 abr 20223135,003147,373084,623089,213089,212.300.100
07 abr 20223168,003201,583090,233155,693155,693.406.800
06 abr 20223233,013244,003145,093175,123175,123.952.800
05 abr 20223354,833362,213265,323281,103281,102.686.400
04 abr 20223282,503367,893264,113366,933366,932.494.100
01 abr 20223282,993316,543246,393271,203271,202.854.500
31 mar 20223328,903329,903259,073259,953259,952.998.300
30 mar 20223370,193379,013310,003326,023326,022.808.400
29 mar 20223407,683416,633357,373386,303386,303.307.700
28 mar 20223299,503380,753298,003379,813379,812.992.700
25 mar 20223280,003307,373245,003295,473295,472.451.600
24 mar 20223274,993282,373201,003272,993272,992.839.900
23 mar 20223274,103327,403253,743268,163268,162.790.600
22 mar 20223236,113323,343233,983297,783297,783.204.300
21 mar 20223222,423261,683191,063229,833229,833.326.900
18 mar 20223136,263231,883120,223225,013225,015.148.100
17 mar 20223052,813149,973042,803144,783144,783.646.700
16 mar 20222970,003063,002947,073062,083062,084.247.900
15 mar 20222857,002959,702840,002947,332947,333.779.200
14 mar 20222919,622949,002817,682837,062837,063.704.300
11 mar 20222991,492993,502907,382910,492910,493.445.000
10 mar 20222913,702973,492879,562936,352936,356.753.100
09 mar 20222790,002805,002736,562785,582785,584.132.800
08 mar 20222733,672813,992671,452720,292720,294.583.100
07 mar 20222908,872921,892748,332749,062749,064.346.700
04 mar 20222943,182957,002876,142912,822912,823.046.700
03 mar 20223070,633078,582937,122957,972957,973.259.900
02 mar 20223016,983059,992975,003041,053041,052.366.700
01 mar 20223054,653081,982999,543022,843022,842.243.700
28 feb 20223048,503089,003017,003071,263071,262.884.200
25 feb 20223011,003079,802984,273075,773075,773.119.800
24 feb 20222796,753034,982790,003027,163027,165.039.300
23 feb 20223033,013035,262893,022896,542896,543.212.200
22 feb 20223009,573059,652969,713003,953003,953.306.400
18 feb 20223109,993109,993017,863052,033052,033.180.200
17 feb 20223162,923206,983090,003093,053093,053.201.600
16 feb 20223115,813176,683094,693162,013162,012.635.200
15 feb 20223152,113160,143092,753130,213130,212.822.000
14 feb 20223035,023168,973033,003103,343103,344.161.500
11 feb 20223162,693180,003054,683065,873065,873.855.000
10 feb 20223167,003214,333155,003180,073180,073.413.400
09 feb 20223257,473276,693205,003223,793223,793.439.300
08 feb 20223135,013235,853111,013228,273228,273.802.000
07 feb 20223170,403253,823145,003158,713158,715.131.200
04 feb 20223112,133224,003012,163152,793152,7912.672.800
03 feb 20222834,752884,952766,662776,912776,9111.276.600
02 feb 20223101,013101,502977,273012,253012,254.366.500
01 feb 20223000,003034,162952,553023,873023,872.961.000
31 ene 20222895,003007,212886,012991,472991,473.915.400
28 ene 20222817,212879,962758,592879,562879,563.719.600
27 ene 20222816,002884,872787,002792,752792,753.875.800
26 ene 20222895,002903,702746,372777,452777,454.780.100
25 ene 20222844,852872,002762,902799,722799,724.541.200
24 ene 20222780,002898,902707,042890,882890,887.781.200
21 ene 20222999,003018,002841,412852,862852,868.198.600
20 ene 20223135,323160,003027,023033,353033,353.598.700
19 ene 20223175,243185,003125,003125,983125,982.662.100
18 ene 20223182,103194,693153,293178,353178,353.364.600
14 ene 20223203,003245,003196,013242,763242,762.298.700
13 ene 20223305,013324,433221,823224,283224,282.609.400
12 ene 20223331,503337,563288,343304,143304,142.501.500
11 ene 20223230,003327,003214,033307,243307,243.140.300
10 ene 20223211,713233,233126,093229,723229,724.389.900
07 ene 20223276,783304,873240,623251,083251,082.330.300
06 ene 20223269,013296,003238,743265,083265,082.597.900
05 ene 20223337,663342,533287,143287,143287,143.215.100
04 ene 20223408,763428,003326,993350,443350,443.536.300
03 ene 20223351,003414,073323,213408,093408,093.176.000
31 dic 20213379,123387,003331,173334,343334,342.391.500
30 dic 20213394,003417,763370,483372,893372,891.879.200
29 dic 20213416,803424,243372,013384,023384,021.787.700
28 dic 20213403,653443,523382,713413,223413,222.731.900
27 dic 20213420,743458,863384,313393,393393,392.934.400
23 dic 20213408,563439,503403,003421,373421,371.839.400
22 dic 20213385,403441,003370,013420,743420,742.751.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...