Amazon.com, Inc. (AMZN.BA)
Buenos Aires - Buenos Aires Precio retrasado. Moneda en ARS.
Añadir a la lista de seguimiento
Al cierre: 04:59PM ART
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en ARSDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,920.00 | 1,920.00 | 1,810.50 | 1,822.50 | 1,822.50 | 576,859 |
| 27 jun 2024 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | - |
| 26 jun 2024 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | - |
| 25 jun 2024 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | - |
| 24 jun 2024 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | - |
| 19 jun 2024 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | - |
| 18 jun 2024 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | - |
| 14 jun 2024 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | - |
| 13 jun 2024 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | - |
| 12 jun 2024 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | - |
| 11 jun 2024 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | - |
| 10 jun 2024 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | - |
| 07 jun 2024 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | - |
| 06 jun 2024 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | - |
| 05 jun 2024 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | - |
| 04 jun 2024 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | - |
| 03 jun 2024 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | - |
| 31 may 2024 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | - |
| 30 may 2024 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | - |
| 29 may 2024 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | - |
| 28 may 2024 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | - |
| 27 may 2024 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | - |
| 24 may 2024 | 1,584.00 | 1,610.50 | 1,530.00 | 1,544.00 | 1,544.00 | 316,595 |
| 23 may 2024 | 1,595.00 | 1,645.50 | 1,560.00 | 1,582.50 | 1,582.50 | 529,904 |
| 22 may 2024 | 1,521.50 | 1,604.00 | 1,521.50 | 1,589.50 | 1,589.50 | 360,253 |
| 21 may 2024 | 1,447.00 | 1,521.50 | 1,430.50 | 1,515.50 | 1,515.50 | 340,416 |
| 20 may 2024 | 1,411.00 | 1,450.00 | 1,399.00 | 1,447.00 | 1,447.00 | 240,460 |
| 17 may 2024 | 1,405.00 | 1,424.00 | 1,400.00 | 1,415.50 | 1,415.50 | 145,499 |
| 16 may 2024 | 1,409.00 | 1,429.50 | 1,398.00 | 1,405.00 | 1,405.00 | 210,305 |
| 15 may 2024 | 1,400.00 | 1,416.00 | 1,380.00 | 1,412.00 | 1,412.00 | 927,748 |
| 14 may 2024 | 1,389.00 | 1,412.50 | 1,366.00 | 1,410.00 | 1,410.00 | 1,417,420 |
| 13 may 2024 | 1,421.00 | 1,421.00 | 1,379.00 | 1,391.00 | 1,391.00 | 2,006,423 |
| 10 may 2024 | 1,440.00 | 1,440.00 | 1,400.50 | 1,405.50 | 1,405.50 | 285,904 |
| 09 may 2024 | 1,410.00 | 1,444.00 | 1,404.00 | 1,430.50 | 1,430.50 | 320,129 |
| 08 may 2024 | 1,438.00 | 1,438.00 | 1,400.00 | 1,408.00 | 1,408.00 | 193,187 |
| 07 may 2024 | 1,470.00 | 1,470.00 | 1,422.00 | 1,435.00 | 1,435.00 | 187,154 |
| 06 may 2024 | 1,450.00 | 1,462.50 | 1,422.00 | 1,457.00 | 1,457.00 | 265,417 |
| 03 may 2024 | 1,450.00 | 1,470.00 | 1,435.50 | 1,450.50 | 1,450.50 | 580,730 |
| 02 may 2024 | 1,361.00 | 1,440.00 | 1,361.00 | 1,429.50 | 1,429.50 | 281,814 |
| 30 abr 2024 | 1,385.00 | 1,391.50 | 1,325.00 | 1,347.00 | 1,347.00 | 526,834 |
| 29 abr 2024 | 1,370.00 | 1,378.50 | 1,350.00 | 1,372.00 | 1,372.00 | 446,776 |
| 26 abr 2024 | 1,310.00 | 1,367.50 | 1,306.50 | 1,356.50 | 1,356.50 | 171,512 |
| 25 abr 2024 | 1,269.00 | 1,307.50 | 1,249.50 | 1,300.50 | 1,300.50 | 218,420 |
| 24 abr 2024 | 1,280.00 | 1,313.00 | 1,280.00 | 1,296.50 | 1,296.50 | 121,670 |
| 23 abr 2024 | 1,300.00 | 1,318.50 | 1,298.00 | 1,314.50 | 1,314.50 | 185,851 |
| 22 abr 2024 | 1,301.00 | 1,315.00 | 1,287.00 | 1,305.50 | 1,305.50 | 279,354 |
| 19 abr 2024 | 1,315.00 | 1,318.00 | 1,282.00 | 1,293.50 | 1,293.50 | 287,464 |
| 18 abr 2024 | 1,339.00 | 1,341.00 | 1,316.00 | 1,324.50 | 1,324.50 | 307,080 |
| 17 abr 2024 | 1,353.50 | 1,380.00 | 1,326.50 | 1,338.50 | 1,338.50 | 171,644 |
| 16 abr 2024 | 1,366.50 | 1,388.00 | 1,359.50 | 1,374.00 | 1,374.00 | 279,990 |
| 15 abr 2024 | 1,340.00 | 1,395.00 | 1,340.00 | 1,366.50 | 1,366.50 | 226,235 |
| 12 abr 2024 | 1,384.00 | 1,384.00 | 1,350.00 | 1,357.50 | 1,357.50 | 188,672 |
| 11 abr 2024 | 1,355.00 | 1,385.00 | 1,348.50 | 1,380.50 | 1,380.50 | 18,009 |
| 10 abr 2024 | 1,340.00 | 1,355.50 | 1,327.50 | 1,355.00 | 1,355.00 | 415,231 |
| 09 abr 2024 | 1,330.00 | 1,350.00 | 1,321.00 | 1,343.00 | 1,343.00 | 241,190 |
| 08 abr 2024 | 1,349.00 | 1,368.00 | 1,325.00 | 1,336.00 | 1,336.00 | 343,054 |
| 05 abr 2024 | 1,350.00 | 1,369.50 | 1,318.00 | 1,349.50 | 1,349.50 | 262,266 |
| 04 abr 2024 | 1,355.00 | 1,388.00 | 1,318.50 | 1,323.50 | 1,323.50 | 285,743 |
| 03 abr 2024 | 1,352.00 | 1,375.00 | 1,348.00 | 1,356.00 | 1,356.00 | 231,778 |
| 27 mar 2024 | 1,337.00 | 1,379.50 | 1,337.00 | 1,354.00 | 1,354.00 | 156,880 |
| 26 mar 2024 | 1,341.50 | 1,378.00 | 1,300.00 | 1,361.00 | 1,361.00 | 174,621 |
| 25 mar 2024 | 1,350.00 | 1,380.50 | 1,341.50 | 1,345.00 | 1,345.00 | 193,870 |
| 22 mar 2024 | 1,365.50 | 1,371.00 | 1,351.50 | 1,363.00 | 1,363.00 | 135,071 |
| 21 mar 2024 | 1,357.00 | 1,397.50 | 1,357.00 | 1,364.00 | 1,364.00 | 142,269 |
| 20 mar 2024 | 1,322.00 | 1,360.00 | 1,318.00 | 1,356.50 | 1,356.50 | 223,773 |
| 19 mar 2024 | 1,304.00 | 1,330.00 | 1,299.50 | 1,322.00 | 1,322.00 | 200,937 |
| 18 mar 2024 | 1,305.50 | 1,320.00 | 1,292.50 | 1,300.00 | 1,300.00 | 254,961 |
| 15 mar 2024 | 1,300.00 | 1,308.00 | 1,278.00 | 1,303.00 | 1,303.00 | 145,571 |
| 14 mar 2024 | 1,295.00 | 1,327.00 | 1,289.00 | 1,316.00 | 1,316.00 | 358,234 |
| 13 mar 2024 | 1,320.50 | 1,345.00 | 1,287.00 | 1,293.50 | 1,293.50 | 246,523 |
| 12 mar 2024 | 1,221.00 | 1,348.00 | 1,221.00 | 1,312.50 | 1,312.50 | 332,616 |
| 11 mar 2024 | 1,275.00 | 1,275.00 | 1,217.50 | 1,221.00 | 1,221.00 | 213,018 |
| 08 mar 2024 | 1,273.00 | 1,297.50 | 1,244.00 | 1,276.50 | 1,276.50 | 247,878 |
| 07 mar 2024 | 1,216.00 | 1,280.00 | 1,216.00 | 1,266.50 | 1,266.50 | 208,101 |
| 06 mar 2024 | 1,257.00 | 1,279.00 | 1,212.00 | 1,234.00 | 1,234.00 | 337,159 |
| 05 mar 2024 | 1,316.50 | 1,316.50 | 1,253.00 | 1,257.00 | 1,257.00 | 186,469 |
| 04 mar 2024 | 1,342.50 | 1,342.50 | 1,305.50 | 1,316.50 | 1,316.50 | 199,762 |
| 01 mar 2024 | 1,303.00 | 1,364.00 | 1,301.00 | 1,352.50 | 1,352.50 | 204,675 |
| 29 feb 2024 | 1,255.00 | 1,317.00 | 1,255.00 | 1,303.00 | 1,303.00 | 151,061 |
| 28 feb 2024 | 1,301.00 | 1,326.00 | 1,282.50 | 1,284.50 | 1,284.50 | 303,925 |
| 27 feb 2024 | 1,330.00 | 1,335.00 | 1,308.00 | 1,315.50 | 1,315.50 | 140,589 |
| 26 feb 2024 | 1,349.50 | 1,378.00 | 1,310.00 | 1,330.50 | 1,330.50 | 164,361 |
| 23 feb 2024 | 1,330.00 | 1,355.00 | 1,265.00 | 1,349.50 | 1,349.50 | 260,804 |
| 22 feb 2024 | 1,320.50 | 1,354.50 | 1,292.50 | 1,323.50 | 1,323.50 | 268,767 |
| 21 feb 2024 | 1,302.50 | 1,337.00 | 1,294.50 | 1,298.00 | 1,298.00 | 289,507 |
| 20 feb 2024 | 1,325.00 | 1,368.00 | 1,284.50 | 1,308.00 | 1,308.00 | 454,566 |
| 19 feb 2024 | 1,300.00 | 1,350.00 | 1,265.00 | 1,319.50 | 1,319.50 | 182,618 |
| 16 feb 2024 | 1,360.00 | 1,381.50 | 1,282.00 | 1,305.50 | 1,305.50 | 357,907 |
| 15 feb 2024 | 1,392.00 | 1,425.00 | 1,352.50 | 1,360.00 | 1,360.00 | 350,413 |
| 14 feb 2024 | 1,507.50 | 1,507.50 | 1,373.00 | 1,392.50 | 1,392.50 | 688,914 |
| 09 feb 2024 | 1,525.00 | 1,525.00 | 1,430.00 | 1,507.50 | 1,507.50 | 427,370 |
| 08 feb 2024 | 1,510.00 | 1,524.00 | 1,469.50 | 1,478.50 | 1,478.50 | 341,867 |
| 07 feb 2024 | 1,468.00 | 1,526.00 | 1,457.50 | 1,499.00 | 1,499.00 | 282,487 |
| 06 feb 2024 | 1,503.00 | 1,524.50 | 1,455.50 | 1,468.00 | 1,468.00 | 326,446 |
| 05 feb 2024 | 1,525.00 | 1,551.00 | 1,498.00 | 1,521.00 | 1,521.00 | 370,665 |
| 02 feb 2024 | 1,499.00 | 1,559.00 | 1,499.00 | 1,540.50 | 1,540.50 | 667,109 |
| 01 feb 2024 | 1,379.50 | 1,435.00 | 1,350.00 | 1,428.00 | 1,428.00 | 439,941 |
| 31 ene 2024 | 1,405.50 | 1,407.00 | 1,334.00 | 1,358.50 | 1,358.50 | 265,144 |
| 30 ene 2024 | 1,415.50 | 1,441.00 | 1,382.50 | 1,401.50 | 1,401.50 | 253,372 |
| 29 ene 2024 | 1,373.50 | 1,431.00 | 1,364.50 | 1,415.50 | 1,415.50 | 341,903 |
| *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.