U.S. markets open in 51 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
176.59-2.95 (-1.64%)
Al cierre: 04:00PM EDT
171.32 -5.27 (-2.98%)
Antes de la apertura del mercado: 08:39AM EDT
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 2024179.94180.32176.18176.59176.5934,010,800
23 abr 2024178.08179.93175.98179.54179.5437,046,500
22 abr 2024176.94178.87174.56177.23177.2337,924,900
19 abr 2024178.74179.00173.44174.63174.6355,950,000
18 abr 2024181.47182.39178.65179.22179.2230,723,800
17 abr 2024184.31184.57179.82181.28181.2831,359,700
16 abr 2024183.27184.83182.26183.32183.3232,891,300
15 abr 2024187.43188.69183.00183.62183.6248,052,400
12 abr 2024187.72188.38185.08186.13186.1338,554,300
11 abr 2024186.74189.77185.51189.05189.0540,020,700
10 abr 2024182.77186.27182.67185.95185.9535,879,200
09 abr 2024187.24187.34184.20185.67185.6736,546,900
08 abr 2024186.90187.29184.81185.19185.1939,221,300
05 abr 2024182.38186.27181.97185.07185.0742,335,200
04 abr 2024184.00185.10180.00180.00180.0041,624,300
03 abr 2024179.90182.87179.80182.41182.4131,046,600
02 abr 2024179.07180.79178.38180.69180.6932,611,500
01 abr 2024180.79183.00179.95180.97180.9729,174,500
28 mar 2024180.17181.70179.26180.38180.3838,051,600
27 mar 2024179.88180.00177.31179.83179.8333,272,600
26 mar 2024180.15180.45177.95178.30178.3029,659,000
25 mar 2024178.01180.99177.24179.71179.7129,815,500
22 mar 2024177.75179.26176.75178.87178.8727,964,100
21 mar 2024179.99181.42178.15178.15178.1532,824,300
20 mar 2024176.14178.53174.64178.15178.1529,947,200
19 mar 2024174.22176.09173.52175.90175.9026,880,900
18 mar 2024175.80176.69174.28174.48174.4831,250,700
15 mar 2024176.64177.93173.90174.42174.4272,115,500
14 mar 2024177.69179.53176.47178.75178.7543,705,800
13 mar 2024175.90177.62175.55176.56176.5630,772,600
12 mar 2024173.50176.76171.98175.39175.3936,610,600
11 mar 2024174.31174.47171.47171.96171.9628,484,800
08 mar 2024176.44178.79174.33175.35175.3537,853,500
07 mar 2024174.83177.99173.72176.82176.8234,063,300
06 mar 2024175.54176.46173.26173.51173.5132,090,900
05 mar 2024176.93176.93173.30174.12174.1237,228,300
04 mar 2024177.53180.14177.49177.58177.5837,381,500
01 mar 2024176.75178.73176.07178.22178.2231,956,200
29 feb 2024173.01177.22172.85176.76176.7653,805,400
28 feb 2024172.44174.05172.27173.16173.1628,180,500
27 feb 2024174.08174.62172.86173.54173.5431,141,700
26 feb 2024175.70176.37174.26174.73174.7344,368,600
23 feb 2024174.28175.75173.70174.99174.9959,715,200
22 feb 2024173.10174.80171.77174.58174.5855,392,400
21 feb 2024168.94170.23167.14168.59168.5944,575,600
20 feb 2024167.83168.71165.74167.08167.0841,980,300
16 feb 2024168.74170.42167.17169.51169.5148,074,600
15 feb 2024170.58171.17167.59169.80169.8049,855,200
14 feb 2024169.21171.21168.28170.98170.9842,815,500
13 feb 2024167.73170.95165.75168.64168.6456,345,100
12 feb 2024174.80175.39171.54172.34172.3451,050,400
09 feb 2024170.90175.00170.58174.45174.4556,986,000
08 feb 2024169.65171.43168.88169.84169.8442,316,500
07 feb 2024169.48170.88168.94170.53170.5347,174,100
06 feb 2024169.39170.71167.65169.15169.1542,505,500
05 feb 2024170.20170.55167.70170.31170.3155,081,300
02 feb 2024169.19172.50167.33171.81171.81117,154,900
01 feb 2024155.87159.76155.62159.28159.2876,542,400
31 ene 2024157.00159.01154.81155.20155.2050,284,400
30 ene 2024160.70161.73158.49159.00159.0045,207,400
29 ene 2024159.34161.29158.90161.26161.2645,270,400
26 ene 2024158.42160.72157.91159.12159.1251,047,400
25 ene 2024156.95158.51154.55157.75157.7543,638,600
24 ene 2024157.80158.51156.48156.87156.8748,547,300
23 ene 2024154.85156.21153.93156.02156.0237,986,000
22 ene 2024156.89157.05153.90154.78154.7843,687,500
19 ene 2024153.83155.76152.74155.34155.3451,033,700
18 ene 2024152.77153.78151.82153.50153.5037,850,200
17 ene 2024151.49152.15149.91151.71151.7134,953,400
16 ene 2024153.53154.99152.15153.16153.1641,384,600
12 ene 2024155.39156.20154.01154.62154.6240,460,300
11 ene 2024155.04157.17153.12155.18155.1849,072,700
10 ene 2024152.06154.42151.88153.73153.7344,421,800
09 ene 2024148.33151.71148.21151.37151.3743,812,600
08 ene 2024146.74149.40146.15149.10149.1046,757,100
05 ene 2024144.69146.59144.53145.24145.2445,124,800
04 ene 2024145.59147.38144.05144.57144.5756,039,800
03 ene 2024149.20151.05148.33148.47148.4749,425,500
02 ene 2024151.54152.38148.39149.93149.9347,339,400
29 dic 2023153.10153.89151.03151.94151.9439,789,000
28 dic 2023153.72154.08152.95153.38153.3827,057,000
27 dic 2023153.56154.78153.12153.34153.3431,434,700
26 dic 2023153.56153.98153.03153.41153.4125,067,200
22 dic 2023153.77154.35152.71153.42153.4229,480,100
21 dic 2023153.30153.97152.10153.84153.8436,305,700
20 dic 2023152.90155.63151.56152.12152.1250,322,100
19 dic 2023154.40155.12152.69153.79153.7943,171,300
18 dic 2023150.56154.85150.05154.07154.0762,512,800
15 dic 2023148.38150.57147.88149.97149.97110,039,100
14 dic 2023149.93150.54145.52147.42147.4258,400,800
13 dic 2023148.12149.46146.82148.84148.8452,766,200
12 dic 2023145.52147.50145.30147.48147.4844,944,300
11 dic 2023145.66146.19143.64145.89145.8950,907,300
08 dic 2023145.48147.84145.40147.42147.4241,858,000
07 dic 2023146.15147.92145.34146.88146.8852,352,800
06 dic 2023147.58147.85144.28144.52144.5239,679,000
05 dic 2023143.55148.57143.13146.88146.8846,822,400
04 dic 2023145.25145.35142.81144.84144.8448,294,200
01 dic 2023146.00147.25145.55147.03147.0339,924,600
30 nov 2023144.76146.93144.33146.09146.0965,814,000
*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...