Amazon.com, Inc. (0R1O.IL)
IOB - IOB Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 07:14PM BST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 0.00 | 199.07 | 193.90 | 200.50 | 200.50 | 234,828 |
| 27 jun 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 26 jun 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 25 jun 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 24 jun 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 21 jun 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 20 jun 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 19 jun 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 18 jun 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 17 jun 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 14 jun 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 13 jun 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 12 jun 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 11 jun 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 10 jun 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 07 jun 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 06 jun 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 05 jun 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 04 jun 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 03 jun 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 31 may 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 30 may 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 29 may 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 28 may 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 24 may 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 23 may 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 22 may 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 21 may 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 20 may 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 17 may 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 16 may 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 15 may 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 14 may 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 13 may 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 10 may 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 09 may 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 08 may 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 07 may 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 03 may 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 02 may 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 01 may 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 30 abr 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 29 abr 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 26 abr 2024 | 174.50 | 181.06 | 174.50 | 179.00 | 179.00 | 2,243,277 |
| 25 abr 2024 | 171.58 | 176.59 | 166.32 | 171.25 | 171.25 | 303,776 |
| 24 abr 2024 | 175.50 | 180.51 | 175.50 | 177.25 | 177.25 | 127,847 |
| 23 abr 2024 | 183.00 | 183.00 | 178.07 | 178.25 | 178.25 | 1,003,054 |
| 22 abr 2024 | 175.41 | 178.85 | 174.57 | 175.25 | 175.25 | 157,532 |
| 19 abr 2024 | 175.57 | 179.22 | 173.92 | 176.50 | 176.50 | 833,150 |
| 18 abr 2024 | 182.11 | 182.38 | 178.65 | 181.00 | 181.00 | 411,279 |
| 17 abr 2024 | 179.00 | 184.56 | 179.00 | 181.25 | 181.25 | 224,885 |
| 16 abr 2024 | 183.08 | 184.82 | 182.27 | 181.75 | 181.75 | 174,534 |
| 15 abr 2024 | 186.70 | 189.63 | 183.12 | 187.00 | 187.00 | 291,760 |
| 12 abr 2024 | 189.21 | 189.97 | 185.15 | 187.50 | 187.50 | 157,684 |
| 11 abr 2024 | 185.48 | 189.39 | 185.00 | 186.50 | 186.50 | 166,764 |
| 10 abr 2024 | 185.69 | 186.24 | 182.50 | 185.25 | 185.25 | 110,137 |
| 09 abr 2024 | 185.80 | 187.29 | 184.39 | 185.00 | 185.00 | 115,442 |
| 08 abr 2024 | 186.00 | 187.75 | 184.82 | 186.50 | 186.50 | 361,077 |
| 05 abr 2024 | 181.00 | 186.26 | 181.00 | 185.00 | 185.00 | 279,754 |
| 04 abr 2024 | 184.00 | 185.10 | 183.31 | 184.50 | 184.50 | 121,972 |
| 03 abr 2024 | 180.54 | 182.87 | 179.94 | 182.75 | 182.75 | 72,387 |
| 02 abr 2024 | 180.95 | 180.95 | 178.47 | 179.75 | 179.75 | 731,012 |
| 28 mar 2024 | 179.69 | 181.68 | 179.27 | 180.00 | 180.00 | 2,057,585 |
| 27 mar 2024 | 179.75 | 179.93 | 177.31 | 178.75 | 178.75 | 119,574 |
| 26 mar 2024 | 180.50 | 181.00 | 178.84 | 179.75 | 179.75 | 119,926 |
| 25 mar 2024 | 179.50 | 180.97 | 177.28 | 179.25 | 179.25 | 1,356,825 |
| 22 mar 2024 | 177.95 | 179.25 | 176.75 | 177.00 | 177.00 | 366,269 |
| 21 mar 2024 | 180.00 | 181.39 | 178.61 | 177.75 | 177.75 | 176,610 |
| 20 mar 2024 | 176.01 | 178.52 | 174.65 | 174.75 | 174.75 | 1,038,896 |
| 19 mar 2024 | 174.00 | 175.96 | 173.00 | 175.25 | 175.25 | 94,683 |
| 18 mar 2024 | 175.89 | 176.69 | 174.29 | 174.75 | 174.75 | 164,901 |
| 15 mar 2024 | 178.57 | 178.57 | 173.90 | 174.25 | 174.25 | 161,697 |
| 14 mar 2024 | 178.00 | 179.50 | 176.46 | 177.75 | 177.75 | 587,748 |
| 13 mar 2024 | 175.00 | 177.61 | 172.49 | 176.75 | 176.75 | 106,389 |
| 12 mar 2024 | 175.00 | 176.75 | 172.00 | 175.50 | 175.50 | 102,361 |
| 11 mar 2024 | 174.71 | 174.71 | 171.47 | 172.25 | 172.25 | 129,464 |
| 08 mar 2024 | 173.00 | 178.79 | 173.00 | 177.00 | 177.00 | 1,185,287 |
| 07 mar 2024 | 170.00 | 177.99 | 170.00 | 168.75 | 168.75 | 200,227 |
| 06 mar 2024 | 174.90 | 176.47 | 173.46 | 175.00 | 175.00 | 111,604 |
| 05 mar 2024 | 176.20 | 177.00 | 173.32 | 174.75 | 174.75 | 152,738 |
| 04 mar 2024 | 183.00 | 183.00 | 177.50 | 178.75 | 178.75 | 175,039 |
| 01 mar 2024 | 177.00 | 178.64 | 176.07 | 177.75 | 177.75 | 226,879 |
| 29 feb 2024 | 171.69 | 175.24 | 171.69 | 174.50 | 174.50 | 430,060 |
| 28 feb 2024 | 167.50 | 174.02 | 167.50 | 173.50 | 173.50 | 123,415 |
| 27 feb 2024 | 174.00 | 174.63 | 172.86 | 174.25 | 174.25 | 105,416 |
| 26 feb 2024 | 174.50 | 180.00 | 174.48 | 179.00 | 179.00 | 547,789 |
| 23 feb 2024 | 174.58 | 175.76 | 173.13 | 174.00 | 174.00 | 1,021,479 |
| 22 feb 2024 | 176.00 | 176.00 | 168.59 | 172.25 | 172.25 | 230,256 |
| 21 feb 2024 | 168.72 | 170.19 | 167.42 | 168.50 | 168.50 | 142,746 |
| 20 feb 2024 | 172.50 | 172.50 | 165.75 | 167.00 | 167.00 | 159,432 |
| 19 feb 2024 | 172.00 | 172.00 | 164.00 | 169.25 | 169.25 | 421 |
| 16 feb 2024 | 169.00 | 170.45 | 167.17 | 170.00 | 170.00 | 1,555,344 |
| 15 feb 2024 | 170.00 | 171.95 | 167.60 | 168.25 | 168.25 | 587,985 |
| 14 feb 2024 | 169.36 | 170.86 | 168.30 | 171.25 | 171.25 | 764,251 |
| 13 feb 2024 | 172.31 | 174.62 | 165.75 | 169.75 | 169.75 | 831,013 |
| 12 feb 2024 | 174.63 | 175.37 | 172.51 | 173.25 | 173.25 | 180,483 |
| 09 feb 2024 | 170.19 | 174.67 | 169.84 | 172.50 | 172.50 | 239,716 |
| 08 feb 2024 | 170.94 | 171.40 | 168.89 | 170.50 | 170.50 | 159,485 |
| 07 feb 2024 | 168.58 | 170.88 | 168.58 | 170.00 | 170.00 | 150,777 |
| 06 feb 2024 | 173.00 | 173.00 | 167.65 | 168.50 | 168.50 | 3,289,376 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.