Amazon.com, Inc. (AMZN.VI)
Vienna - Vienna Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:32PM 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 | 186.08 | 186.24 | 182.94 | 182.94 | 182.94 | 171 |
| 27 jun 2024 | 180.36 | 182.58 | 180.36 | 182.58 | 182.58 | 118 |
| 26 jun 2024 | 174.92 | 179.00 | 174.92 | 178.62 | 178.62 | 14 |
| 25 jun 2024 | 173.08 | 175.92 | 173.08 | 175.92 | 175.92 | 10 |
| 24 jun 2024 | 176.36 | 176.80 | 175.32 | 175.32 | 175.32 | 24 |
| 21 jun 2024 | 173.50 | 175.36 | 173.50 | 175.26 | 175.26 | 122 |
| 20 jun 2024 | 170.72 | 172.86 | 170.72 | 172.86 | 172.86 | 131 |
| 19 jun 2024 | 170.52 | 170.52 | 170.08 | 170.08 | 170.08 | - |
| 18 jun 2024 | 171.46 | 171.50 | 169.00 | 169.00 | 169.00 | 40 |
| 17 jun 2024 | 171.42 | 171.42 | 169.62 | 169.62 | 169.62 | 32 |
| 14 jun 2024 | 172.08 | 172.08 | 170.76 | 170.76 | 170.76 | 17 |
| 13 jun 2024 | 172.86 | 172.92 | 171.12 | 171.40 | 171.40 | 86 |
| 12 jun 2024 | 174.12 | 174.12 | 173.42 | 173.42 | 173.42 | 1 |
| 11 jun 2024 | 173.46 | 174.00 | 173.46 | 173.46 | 173.46 | 43 |
| 10 jun 2024 | 170.70 | 173.52 | 170.70 | 173.52 | 173.52 | 70 |
| 07 jun 2024 | 169.70 | 171.90 | 169.50 | 171.90 | 171.90 | 229 |
| 06 jun 2024 | 166.56 | 169.00 | 166.56 | 169.00 | 169.00 | 5 |
| 05 jun 2024 | 165.14 | 166.26 | 164.96 | 166.26 | 166.26 | 54 |
| 04 jun 2024 | 163.12 | 163.68 | 163.12 | 163.68 | 163.68 | - |
| 03 jun 2024 | 163.46 | 163.46 | 163.16 | 163.34 | 163.34 | 13 |
| 31 may 2024 | 165.12 | 165.12 | 161.02 | 161.02 | 161.02 | 136 |
| 30 may 2024 | 167.70 | 167.70 | 166.00 | 166.36 | 166.36 | 20 |
| 29 may 2024 | 167.00 | 169.74 | 166.60 | 169.74 | 169.74 | 126 |
| 28 may 2024 | 167.04 | 167.04 | 166.66 | 166.66 | 166.66 | - |
| 27 may 2024 | 166.68 | 167.10 | 166.26 | 167.08 | 167.08 | 645 |
| 24 may 2024 | 167.58 | 168.00 | 167.50 | 167.76 | 167.76 | 62 |
| 23 may 2024 | 169.90 | 170.34 | 169.68 | 169.80 | 169.80 | 76 |
| 22 may 2024 | 168.52 | 170.32 | 168.52 | 170.32 | 170.32 | - |
| 21 may 2024 | 169.18 | 169.18 | 167.20 | 167.20 | 167.20 | - |
| 20 may 2024 | 170.16 | 170.80 | 170.00 | 170.28 | 170.28 | 63 |
| 17 may 2024 | 169.30 | 170.14 | 169.02 | 169.86 | 169.86 | 126 |
| 16 may 2024 | 171.36 | 171.36 | 171.16 | 171.16 | 171.16 | - |
| 15 may 2024 | 172.38 | 172.38 | 170.94 | 170.94 | 170.94 | 20 |
| 14 may 2024 | 173.00 | 173.00 | 170.26 | 171.66 | 171.66 | 238 |
| 13 may 2024 | 174.60 | 174.70 | 172.20 | 172.20 | 172.20 | 31 |
| 10 may 2024 | 176.04 | 176.04 | 174.42 | 174.42 | 174.42 | 523 |
| 09 may 2024 | 174.90 | 176.82 | 174.90 | 176.82 | 176.82 | 130 |
| 08 may 2024 | 175.62 | 175.92 | 174.18 | 174.84 | 174.84 | 491 |
| 07 may 2024 | 174.76 | 175.38 | 174.54 | 175.38 | 175.38 | 25 |
| 06 may 2024 | 172.92 | 173.58 | 172.92 | 173.58 | 173.58 | 212 |
| 03 may 2024 | 171.90 | 172.86 | 171.90 | 172.86 | 172.86 | 6 |
| 02 may 2024 | 168.22 | 170.04 | 168.22 | 169.42 | 169.42 | 64 |
| 30 abr 2024 | 171.38 | 171.38 | 167.98 | 167.98 | 167.98 | 233 |
| 29 abr 2024 | 169.38 | 170.76 | 167.94 | 167.94 | 167.94 | 169 |
| 26 abr 2024 | 167.68 | 167.70 | 166.56 | 167.70 | 167.70 | 161 |
| 25 abr 2024 | 160.44 | 161.22 | 155.60 | 159.76 | 159.76 | 365 |
| 24 abr 2024 | 168.80 | 169.06 | 165.90 | 165.90 | 165.90 | 82 |
| 23 abr 2024 | 166.64 | 166.98 | 166.00 | 166.68 | 166.68 | 89 |
| 22 abr 2024 | 165.02 | 165.94 | 164.00 | 164.76 | 164.76 | 142 |
| 19 abr 2024 | 167.52 | 167.52 | 165.16 | 165.48 | 165.48 | 555 |
| 18 abr 2024 | 170.56 | 170.94 | 170.32 | 170.94 | 170.94 | 71 |
| 17 abr 2024 | 172.50 | 173.16 | 171.12 | 171.12 | 171.12 | 107 |
| 16 abr 2024 | 172.36 | 173.14 | 172.36 | 173.14 | 173.14 | 23 |
| 15 abr 2024 | 175.32 | 176.52 | 175.32 | 175.74 | 175.74 | 112 |
| 12 abr 2024 | 177.00 | 177.96 | 175.16 | 176.10 | 176.10 | 222 |
| 11 abr 2024 | 172.56 | 174.54 | 172.16 | 174.36 | 174.36 | 195 |
| 10 abr 2024 | 171.12 | 172.02 | 169.60 | 172.02 | 172.02 | 167 |
| 09 abr 2024 | 171.54 | 171.54 | 170.46 | 170.46 | 170.46 | 440 |
| 08 abr 2024 | 170.84 | 173.00 | 170.84 | 171.78 | 171.78 | 186 |
| 05 abr 2024 | 167.22 | 170.94 | 167.22 | 170.94 | 170.94 | 73 |
| 04 abr 2024 | 168.68 | 170.00 | 168.68 | 169.74 | 169.74 | 303 |
| 03 abr 2024 | 167.70 | 168.74 | 167.04 | 168.74 | 168.74 | 92 |
| 02 abr 2024 | 168.10 | 168.10 | 166.04 | 166.92 | 166.92 | 148 |
| 28 mar 2024 | 166.68 | 167.82 | 166.50 | 166.50 | 166.50 | 94 |
| 27 mar 2024 | 165.58 | 165.58 | 164.58 | 165.30 | 165.30 | 132 |
| 26 mar 2024 | 165.98 | 166.80 | 165.96 | 165.96 | 165.96 | 50 |
| 25 mar 2024 | 165.06 | 166.50 | 165.06 | 165.58 | 165.58 | 122 |
| 22 mar 2024 | 164.88 | 165.46 | 164.28 | 165.46 | 165.46 | 13 |
| 21 mar 2024 | 164.08 | 165.68 | 164.08 | 165.68 | 165.68 | 114 |
| 20 mar 2024 | 161.74 | 161.74 | 160.98 | 160.98 | 160.98 | - |
| 19 mar 2024 | 160.56 | 161.76 | 160.32 | 161.76 | 161.76 | 6 |
| 18 mar 2024 | 161.04 | 161.46 | 160.78 | 160.86 | 160.86 | 451 |
| 15 mar 2024 | 163.90 | 163.92 | 159.90 | 160.18 | 160.18 | 313 |
| 14 mar 2024 | 162.00 | 164.00 | 162.00 | 163.38 | 163.38 | 565 |
| 13 mar 2024 | 160.44 | 161.52 | 160.44 | 161.52 | 161.52 | 30 |
| 12 mar 2024 | 158.58 | 161.40 | 157.78 | 160.78 | 160.78 | 95 |
| 11 mar 2024 | 159.76 | 159.76 | 157.80 | 157.80 | 157.80 | 56 |
| 08 mar 2024 | 161.66 | 162.08 | 161.66 | 161.76 | 161.76 | 307 |
| 07 mar 2024 | 158.44 | 160.98 | 158.44 | 160.98 | 160.98 | 4 |
| 06 mar 2024 | 161.10 | 161.10 | 160.26 | 160.26 | 160.26 | 10 |
| 05 mar 2024 | 162.98 | 163.14 | 160.14 | 160.68 | 160.68 | 369 |
| 04 mar 2024 | 163.98 | 165.30 | 163.48 | 164.78 | 164.78 | 160 |
| 01 mar 2024 | 163.54 | 164.28 | 162.96 | 164.28 | 164.28 | 178 |
| 29 feb 2024 | 159.06 | 161.76 | 158.28 | 161.76 | 161.76 | 69 |
| 28 feb 2024 | 159.96 | 160.24 | 159.96 | 160.24 | 160.24 | 30 |
| 27 feb 2024 | 160.28 | 160.86 | 160.14 | 160.44 | 160.44 | 192 |
| 26 feb 2024 | 160.94 | 161.50 | 160.94 | 161.34 | 161.34 | 261 |
| 23 feb 2024 | 160.92 | 161.58 | 160.80 | 160.80 | 160.80 | 621 |
| 22 feb 2024 | 158.10 | 160.00 | 157.84 | 159.36 | 159.36 | 1,714 |
| 21 feb 2024 | 156.06 | 156.06 | 155.58 | 155.68 | 155.68 | 64 |
| 20 feb 2024 | 156.00 | 156.08 | 154.26 | 154.26 | 154.26 | 575 |
| 19 feb 2024 | 156.48 | 157.32 | 156.48 | 157.06 | 157.06 | 34 |
| 16 feb 2024 | 157.54 | 158.00 | 157.54 | 157.88 | 157.88 | 69 |
| 15 feb 2024 | 159.90 | 160.12 | 156.36 | 156.36 | 156.36 | 170 |
| 14 feb 2024 | 158.44 | 158.52 | 157.56 | 157.92 | 157.92 | 18 |
| 13 feb 2024 | 160.02 | 160.02 | 155.00 | 158.58 | 158.58 | 320 |
| 12 feb 2024 | 161.22 | 162.24 | 160.88 | 160.88 | 160.88 | 263 |
| 09 feb 2024 | 157.76 | 160.44 | 157.58 | 160.08 | 160.08 | 247 |
| 08 feb 2024 | 158.58 | 158.80 | 157.74 | 158.80 | 158.80 | 95 |
| 07 feb 2024 | 156.96 | 157.98 | 156.94 | 157.98 | 157.98 | 70 |
| *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.