Amazon.com, Inc. (AMZD.XC)
Cboe UK - Cboe UK Precio en tiempo real. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:16AM BST
Periodo de tiempo:
27 may 2023 - 27 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 168.62 | 168.62 | 168.62 | 168.62 | 168.62 | - |
| 23 may 2024 | 168.62 | 168.62 | 168.62 | 168.62 | 168.62 | - |
| 22 may 2024 | 168.62 | 168.62 | 168.62 | 168.62 | 168.62 | 25 |
| 21 may 2024 | 170.56 | 170.56 | 170.56 | 170.56 | 170.56 | - |
| 20 may 2024 | 170.56 | 170.56 | 170.56 | 170.56 | 170.56 | 25 |
| 17 may 2024 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | 25 |
| 16 may 2024 | 174.44 | 174.44 | 174.44 | 174.44 | 174.44 | - |
| 15 may 2024 | 174.44 | 174.44 | 174.44 | 174.44 | 174.44 | - |
| 14 may 2024 | 174.44 | 174.44 | 174.44 | 174.44 | 174.44 | - |
| 13 may 2024 | 174.44 | 174.44 | 174.44 | 174.44 | 174.44 | - |
| 10 may 2024 | 174.44 | 174.44 | 174.44 | 174.44 | 174.44 | - |
| 09 may 2024 | 174.44 | 174.44 | 174.44 | 174.44 | 174.44 | - |
| 08 may 2024 | 174.44 | 174.44 | 174.44 | 174.44 | 174.44 | 50 |
| 07 may 2024 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | - |
| 03 may 2024 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | - |
| 02 may 2024 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | 75 |
| 01 may 2024 | 170.36 | 170.36 | 170.36 | 170.36 | 170.36 | - |
| 30 abr 2024 | 171.02 | 171.02 | 170.36 | 170.36 | 170.36 | 175 |
| 29 abr 2024 | 169.18 | 170.70 | 168.80 | 170.38 | 170.38 | 275 |
| 26 abr 2024 | 166.68 | 166.68 | 166.48 | 166.48 | 166.48 | 125 |
| 25 abr 2024 | 159.92 | 160.94 | 157.80 | 159.74 | 159.74 | 540 |
| 24 abr 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | 50 |
| 23 abr 2024 | 166.74 | 166.74 | 166.30 | 166.30 | 166.30 | 150 |
| 22 abr 2024 | 164.96 | 164.96 | 164.78 | 164.78 | 164.78 | 50 |
| 19 abr 2024 | 166.20 | 167.76 | 166.20 | 166.62 | 166.62 | 375 |
| 18 abr 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 14 |
| 17 abr 2024 | 173.24 | 173.24 | 173.24 | 173.24 | 173.24 | 25 |
| 16 abr 2024 | 172.38 | 172.50 | 172.38 | 172.50 | 172.50 | 150 |
| 15 abr 2024 | 175.78 | 175.78 | 175.72 | 175.72 | 175.72 | 125 |
| 12 abr 2024 | 177.84 | 177.88 | 176.78 | 176.78 | 176.78 | 214 |
| 11 abr 2024 | 172.82 | 172.82 | 172.82 | 172.82 | 172.82 | 25 |
| 10 abr 2024 | 171.10 | 171.10 | 171.10 | 170.24 | 170.24 | 25 |
| 09 abr 2024 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | 5 |
| 08 abr 2024 | 170.92 | 170.92 | 170.92 | 170.92 | 170.92 | 25 |
| 05 abr 2024 | 166.98 | 166.98 | 166.98 | 166.98 | 166.98 | 25 |
| 04 abr 2024 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | - |
| 03 abr 2024 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | 100 |
| 02 abr 2024 | 166.42 | 166.42 | 166.42 | 166.42 | 166.42 | - |
| 28 mar 2024 | 166.50 | 166.78 | 166.42 | 166.42 | 166.42 | 72 |
| 27 mar 2024 | 166.14 | 166.14 | 166.14 | 166.14 | 166.14 | - |
| 26 mar 2024 | 166.14 | 166.14 | 166.14 | 166.14 | 166.14 | 75 |
| 25 mar 2024 | 163.72 | 163.72 | 163.72 | 163.72 | 163.72 | - |
| 22 mar 2024 | 163.72 | 163.72 | 163.72 | 163.72 | 163.72 | - |
| 21 mar 2024 | 164.10 | 164.10 | 163.72 | 163.72 | 163.72 | 75 |
| 20 mar 2024 | 160.76 | 160.76 | 160.76 | 160.76 | 160.76 | - |
| 19 mar 2024 | 160.76 | 160.76 | 160.76 | 160.76 | 160.76 | - |
| 18 mar 2024 | 160.76 | 160.76 | 160.76 | 160.76 | 160.76 | 56 |
| 15 mar 2024 | 162.28 | 162.28 | 162.28 | 162.28 | 162.28 | - |
| 14 mar 2024 | 162.28 | 162.28 | 162.28 | 162.28 | 162.28 | 11 |
| 13 mar 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | - |
| 12 mar 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | - |
| 11 mar 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | 25 |
| 08 mar 2024 | 163.68 | 163.68 | 163.68 | 163.68 | 163.68 | - |
| 07 mar 2024 | 163.68 | 163.68 | 163.68 | 163.68 | 163.68 | - |
| 06 mar 2024 | 163.68 | 163.68 | 163.68 | 163.68 | 163.68 | - |
| 05 mar 2024 | 163.68 | 163.68 | 163.68 | 163.68 | 163.68 | - |
| 04 mar 2024 | 164.56 | 164.56 | 163.68 | 163.68 | 163.68 | 75 |
| 01 mar 2024 | 160.84 | 160.84 | 160.84 | 160.84 | 160.84 | - |
| 29 feb 2024 | 160.84 | 160.84 | 160.84 | 160.84 | 160.84 | - |
| 28 feb 2024 | 160.84 | 160.84 | 160.84 | 160.84 | 160.84 | - |
| 27 feb 2024 | 160.84 | 160.84 | 160.84 | 160.84 | 160.84 | - |
| 26 feb 2024 | 160.84 | 160.84 | 160.84 | 160.84 | 160.84 | - |
| 23 feb 2024 | 160.84 | 160.84 | 160.84 | 160.84 | 160.84 | 25 |
| 22 feb 2024 | 161.56 | 161.56 | 157.52 | 157.54 | 157.54 | 238 |
| 21 feb 2024 | 158.36 | 158.36 | 158.36 | 158.36 | 158.36 | - |
| 20 feb 2024 | 158.36 | 158.36 | 158.36 | 158.36 | 158.36 | - |
| 19 feb 2024 | 158.36 | 158.36 | 158.36 | 158.36 | 158.36 | - |
| 16 feb 2024 | 157.82 | 158.36 | 157.82 | 158.36 | 158.36 | 235 |
| 15 feb 2024 | 155.48 | 155.48 | 155.48 | 155.48 | 155.48 | - |
| 14 feb 2024 | 155.48 | 155.48 | 155.48 | 155.48 | 155.48 | - |
| 13 feb 2024 | 158.46 | 158.46 | 155.48 | 155.48 | 155.48 | 268 |
| 12 feb 2024 | 161.78 | 161.78 | 161.58 | 161.58 | 161.58 | 148 |
| 09 feb 2024 | 158.98 | 158.98 | 158.98 | 158.98 | 158.98 | - |
| 08 feb 2024 | 158.98 | 158.98 | 158.98 | 158.98 | 158.98 | 19 |
| 07 feb 2024 | 157.16 | 157.16 | 157.16 | 157.16 | 157.16 | - |
| 06 feb 2024 | 157.16 | 157.16 | 157.16 | 157.16 | 157.16 | 100 |
| 05 feb 2024 | 158.72 | 158.72 | 157.32 | 157.32 | 157.32 | 50 |
| 02 feb 2024 | 154.94 | 156.02 | 154.94 | 156.02 | 156.02 | 200 |
| 01 feb 2024 | 145.24 | 145.30 | 145.24 | 145.30 | 145.30 | 50 |
| 31 ene 2024 | 144.54 | 144.54 | 143.52 | 143.52 | 143.52 | 125 |
| 30 ene 2024 | 145.78 | 145.78 | 145.78 | 145.78 | 145.78 | - |
| 29 ene 2024 | 145.78 | 145.78 | 145.78 | 145.78 | 145.78 | - |
| 26 ene 2024 | 145.78 | 145.78 | 145.78 | 145.78 | 145.78 | 25 |
| 25 ene 2024 | 144.34 | 144.34 | 144.34 | 144.34 | 144.34 | 125 |
| 24 ene 2024 | 144.56 | 144.56 | 144.56 | 144.56 | 144.56 | 1 |
| 23 ene 2024 | 143.28 | 143.28 | 143.28 | 143.28 | 143.28 | - |
| 22 ene 2024 | 143.00 | 143.28 | 143.00 | 143.28 | 143.28 | 50 |
| 19 ene 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | 25 |
| 18 ene 2024 | 139.78 | 139.78 | 139.66 | 139.66 | 139.66 | 50 |
| 17 ene 2024 | 140.58 | 140.58 | 140.58 | 140.58 | 140.58 | - |
| 16 ene 2024 | 140.58 | 140.58 | 140.58 | 140.58 | 140.58 | 5 |
| 15 ene 2024 | 140.82 | 140.82 | 140.82 | 140.82 | 140.82 | 25 |
| 12 ene 2024 | 138.68 | 138.68 | 138.68 | 138.68 | 138.68 | - |
| 11 ene 2024 | 138.68 | 138.68 | 138.68 | 138.68 | 138.68 | - |
| 10 ene 2024 | 138.68 | 138.68 | 138.68 | 138.68 | 138.68 | 25 |
| 09 ene 2024 | 135.90 | 135.90 | 135.08 | 135.08 | 135.08 | 54 |
| 08 ene 2024 | 132.98 | 132.98 | 132.98 | 132.98 | 132.98 | 125 |
| 05 ene 2024 | 133.22 | 133.22 | 133.22 | 133.22 | 133.22 | 125 |
| 04 ene 2024 | 136.20 | 136.20 | 134.88 | 134.88 | 134.88 | 200 |
| 03 ene 2024 | 136.38 | 136.38 | 136.38 | 136.38 | 136.38 | 25 |
| *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.