Amazon.com, Inc. (1AMZN.MI)
Milan - Milan Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 186.00 | 186.68 | 182.70 | 183.06 | 183.06 | 18,106 |
| 27 jun 2024 | 180.50 | 183.84 | 180.12 | 182.50 | 182.50 | 22,528 |
| 26 jun 2024 | 174.90 | 179.30 | 174.08 | 178.74 | 178.74 | 20,513 |
| 25 jun 2024 | 173.20 | 176.24 | 172.12 | 176.08 | 176.08 | 7,518 |
| 24 jun 2024 | 176.50 | 177.82 | 174.52 | 175.42 | 175.42 | 16,390 |
| 21 jun 2024 | 173.36 | 176.00 | 173.10 | 175.22 | 175.22 | 32,807 |
| 20 jun 2024 | 170.86 | 174.00 | 170.48 | 172.84 | 172.84 | 7,169 |
| 19 jun 2024 | 171.98 | 171.98 | 169.50 | 169.72 | 169.72 | 2,463 |
| 18 jun 2024 | 171.02 | 171.80 | 168.88 | 169.28 | 169.28 | 7,520 |
| 17 jun 2024 | 171.98 | 171.98 | 169.20 | 169.50 | 169.50 | 7,182 |
| 14 jun 2024 | 171.30 | 171.96 | 170.70 | 170.92 | 170.92 | 12,121 |
| 13 jun 2024 | 172.80 | 174.00 | 170.88 | 171.50 | 171.50 | 9,331 |
| 12 jun 2024 | 174.58 | 174.58 | 172.06 | 173.32 | 173.32 | 10,862 |
| 11 jun 2024 | 173.58 | 175.00 | 173.00 | 173.10 | 173.10 | 12,734 |
| 10 jun 2024 | 171.00 | 174.06 | 169.76 | 173.30 | 173.30 | 15,285 |
| 07 jun 2024 | 169.52 | 171.90 | 169.44 | 171.90 | 171.90 | 17,849 |
| 06 jun 2024 | 167.52 | 169.12 | 166.22 | 168.90 | 168.90 | 17,662 |
| 05 jun 2024 | 165.66 | 166.62 | 164.78 | 166.32 | 166.32 | 9,942 |
| 04 jun 2024 | 163.58 | 164.22 | 162.72 | 163.82 | 163.82 | 9,664 |
| 03 jun 2024 | 162.98 | 164.66 | 161.74 | 162.96 | 162.96 | 17,393 |
| 31 may 2024 | 165.22 | 165.22 | 160.20 | 161.02 | 161.02 | 17,464 |
| 30 may 2024 | 167.82 | 168.02 | 165.70 | 166.40 | 166.40 | 9,157 |
| 29 may 2024 | 167.16 | 170.10 | 166.48 | 169.70 | 169.70 | 15,809 |
| 28 may 2024 | 166.80 | 167.22 | 165.40 | 166.52 | 166.52 | 15,183 |
| 27 may 2024 | 167.64 | 167.64 | 166.14 | 166.76 | 166.76 | 11,129 |
| 24 may 2024 | 167.70 | 168.00 | 167.00 | 167.74 | 167.74 | 14,816 |
| 23 may 2024 | 169.74 | 170.30 | 168.28 | 169.76 | 169.76 | 10,435 |
| 22 may 2024 | 168.60 | 170.66 | 168.30 | 170.34 | 170.34 | 9,774 |
| 21 may 2024 | 169.04 | 169.40 | 166.68 | 167.32 | 167.32 | 16,322 |
| 20 may 2024 | 171.40 | 171.66 | 169.64 | 170.46 | 170.46 | 11,610 |
| 17 may 2024 | 169.62 | 170.50 | 169.00 | 169.82 | 169.82 | 12,781 |
| 16 may 2024 | 170.94 | 172.18 | 170.72 | 171.28 | 171.28 | 11,042 |
| 15 may 2024 | 172.82 | 173.00 | 168.64 | 170.86 | 170.86 | 12,631 |
| 14 may 2024 | 172.74 | 173.30 | 169.58 | 171.60 | 171.60 | 15,250 |
| 13 may 2024 | 175.66 | 175.66 | 172.02 | 172.18 | 172.18 | 12,004 |
| 10 may 2024 | 176.26 | 176.48 | 174.12 | 174.36 | 174.36 | 11,534 |
| 09 may 2024 | 175.00 | 177.26 | 174.14 | 177.26 | 177.26 | 11,610 |
| 08 may 2024 | 175.64 | 175.80 | 173.48 | 174.72 | 174.72 | 8,348 |
| 07 may 2024 | 174.54 | 175.52 | 174.30 | 175.32 | 175.32 | 16,404 |
| 06 may 2024 | 172.48 | 173.60 | 171.42 | 173.56 | 173.56 | 12,669 |
| 03 may 2024 | 172.10 | 174.40 | 170.78 | 172.90 | 172.90 | 19,703 |
| 02 may 2024 | 167.54 | 171.30 | 167.54 | 169.64 | 169.64 | 26,488 |
| 30 abr 2024 | 171.00 | 171.54 | 167.76 | 169.40 | 169.40 | 16,868 |
| 29 abr 2024 | 170.00 | 171.44 | 167.40 | 167.64 | 167.64 | 35,627 |
| 26 abr 2024 | 168.40 | 168.40 | 164.50 | 167.32 | 167.32 | 13,032 |
| 25 abr 2024 | 160.74 | 161.86 | 155.10 | 160.04 | 160.04 | 27,268 |
| 24 abr 2024 | 168.54 | 169.04 | 165.56 | 165.90 | 165.90 | 12,525 |
| 23 abr 2024 | 166.86 | 167.78 | 164.50 | 166.62 | 166.62 | 21,191 |
| 22 abr 2024 | 164.50 | 168.22 | 164.06 | 164.74 | 164.74 | 12,166 |
| 19 abr 2024 | 167.58 | 168.16 | 164.12 | 165.44 | 165.44 | 24,291 |
| 18 abr 2024 | 170.70 | 171.56 | 168.82 | 170.94 | 170.94 | 11,689 |
| 17 abr 2024 | 172.50 | 173.52 | 171.10 | 171.10 | 171.10 | 10,352 |
| 16 abr 2024 | 173.32 | 173.80 | 171.28 | 173.30 | 173.30 | 17,567 |
| 15 abr 2024 | 175.56 | 177.32 | 175.00 | 175.78 | 175.78 | 19,494 |
| 12 abr 2024 | 177.34 | 178.04 | 175.08 | 176.14 | 176.14 | 22,508 |
| 11 abr 2024 | 173.00 | 174.62 | 171.24 | 174.22 | 174.22 | 31,213 |
| 10 abr 2024 | 170.80 | 172.32 | 168.76 | 172.12 | 172.12 | 14,791 |
| 09 abr 2024 | 171.44 | 172.10 | 170.26 | 170.48 | 170.48 | 14,364 |
| 08 abr 2024 | 171.04 | 173.44 | 170.86 | 171.62 | 171.62 | 34,975 |
| 05 abr 2024 | 167.42 | 171.50 | 166.84 | 170.76 | 170.76 | 25,414 |
| 04 abr 2024 | 168.94 | 170.00 | 168.46 | 169.74 | 169.74 | 24,572 |
| 03 abr 2024 | 167.08 | 168.86 | 166.64 | 168.74 | 168.74 | 14,542 |
| 02 abr 2024 | 168.50 | 168.90 | 165.76 | 167.04 | 167.04 | 18,423 |
| 28 mar 2024 | 166.20 | 167.96 | 165.92 | 166.52 | 166.52 | 16,484 |
| 27 mar 2024 | 165.68 | 166.40 | 163.90 | 165.10 | 165.10 | 9,038 |
| 26 mar 2024 | 166.10 | 166.88 | 164.88 | 165.84 | 165.84 | 11,550 |
| 25 mar 2024 | 165.16 | 166.90 | 163.68 | 165.54 | 165.54 | 18,345 |
| 22 mar 2024 | 164.56 | 165.58 | 163.32 | 165.16 | 165.16 | 12,375 |
| 21 mar 2024 | 164.00 | 166.22 | 163.64 | 165.56 | 165.56 | 29,732 |
| 20 mar 2024 | 161.74 | 162.80 | 161.00 | 161.22 | 161.22 | 8,536 |
| 19 mar 2024 | 160.66 | 161.80 | 159.48 | 161.72 | 161.72 | 18,397 |
| 18 mar 2024 | 160.60 | 162.14 | 160.50 | 160.80 | 160.80 | 13,609 |
| 15 mar 2024 | 163.62 | 164.68 | 159.84 | 160.06 | 160.06 | 14,784 |
| 14 mar 2024 | 161.30 | 164.80 | 161.30 | 163.58 | 163.58 | 14,942 |
| 13 mar 2024 | 160.84 | 161.90 | 159.88 | 161.44 | 161.44 | 9,801 |
| 12 mar 2024 | 158.10 | 162.00 | 157.82 | 160.84 | 160.84 | 22,445 |
| 11 mar 2024 | 160.12 | 160.12 | 157.06 | 157.88 | 157.88 | 20,700 |
| 08 mar 2024 | 161.54 | 163.32 | 160.80 | 161.82 | 161.82 | 14,980 |
| 07 mar 2024 | 159.88 | 161.60 | 157.86 | 161.04 | 161.04 | 16,026 |
| 06 mar 2024 | 160.60 | 162.00 | 159.38 | 160.24 | 160.24 | 12,433 |
| 05 mar 2024 | 162.62 | 163.28 | 160.12 | 160.66 | 160.66 | 23,522 |
| 04 mar 2024 | 163.24 | 165.80 | 163.24 | 164.70 | 164.70 | 23,561 |
| 01 mar 2024 | 162.68 | 164.54 | 162.68 | 164.28 | 164.28 | 23,584 |
| 29 feb 2024 | 159.10 | 161.78 | 158.20 | 161.38 | 161.38 | 32,903 |
| 28 feb 2024 | 159.84 | 160.58 | 159.16 | 160.26 | 160.26 | 10,672 |
| 27 feb 2024 | 160.50 | 161.00 | 159.06 | 160.50 | 160.50 | 19,981 |
| 26 feb 2024 | 161.46 | 162.44 | 161.00 | 161.28 | 161.28 | 19,371 |
| 23 feb 2024 | 161.16 | 162.36 | 159.38 | 160.94 | 160.94 | 24,919 |
| 22 feb 2024 | 157.66 | 160.36 | 157.34 | 159.26 | 159.26 | 24,121 |
| 21 feb 2024 | 156.22 | 157.50 | 155.20 | 155.66 | 155.66 | 14,788 |
| 20 feb 2024 | 156.26 | 156.74 | 153.78 | 154.20 | 154.20 | 15,760 |
| 19 feb 2024 | 157.42 | 157.46 | 155.92 | 157.12 | 157.12 | 8,124 |
| 16 feb 2024 | 157.22 | 158.38 | 155.40 | 157.70 | 157.70 | 12,704 |
| 15 feb 2024 | 159.88 | 160.40 | 155.72 | 156.32 | 156.32 | 11,835 |
| 14 feb 2024 | 158.00 | 159.30 | 157.04 | 157.94 | 157.94 | 12,342 |
| 13 feb 2024 | 160.06 | 161.46 | 153.52 | 158.46 | 158.46 | 27,968 |
| 12 feb 2024 | 161.20 | 162.62 | 160.78 | 161.00 | 161.00 | 29,908 |
| 09 feb 2024 | 157.96 | 160.82 | 157.56 | 160.36 | 160.36 | 22,584 |
| 08 feb 2024 | 158.42 | 159.30 | 157.12 | 158.82 | 158.82 | 16,533 |
| 07 feb 2024 | 156.24 | 158.24 | 156.24 | 157.80 | 157.80 | 13,790 |
| *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.