AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 de mayo de 20191,852.691,867.781,835.541,858.971,858.973,798,198
17 de mayo de 20191,893.051,910.531,867.331,869.001,869.004,730,900
16 de mayo de 20191,885.941,917.511,882.291,907.571,907.574,707,800
15 de mayo de 20191,827.951,874.431,823.001,871.151,871.154,692,600
14 de mayo de 20191,839.501,852.441,815.751,840.121,840.124,629,100
13 de mayo de 20191,836.561,846.541,818.001,822.681,822.685,783,400
10 de mayo de 20191,898.001,903.791,856.001,889.981,889.985,718,000
09 de mayo de 20191,900.001,909.401,876.001,899.871,899.875,308,300
08 de mayo de 20191,918.871,935.371,910.001,917.771,917.774,078,600
07 de mayo de 20191,939.991,949.101,903.381,921.001,921.005,902,100
06 de mayo de 20191,917.981,959.001,910.501,950.551,950.555,417,800
03 de mayo de 20191,949.001,964.401,936.001,962.461,962.466,381,600
02 de mayo de 20191,913.331,921.551,881.871,900.821,900.823,962,900
01 de mayo de 20191,933.091,943.641,910.551,911.521,911.523,117,000
30 de abril de 20191,930.101,935.711,906.951,926.521,926.523,506,000
29 de abril de 20191,949.001,956.341,934.091,938.431,938.434,021,300
26 de abril de 20191,929.001,951.001,898.001,950.631,950.638,432,600
25 de abril de 20191,917.001,922.451,900.311,902.251,902.256,099,100
24 de abril de 20191,925.001,929.691,898.161,901.751,901.753,675,800
23 de abril de 20191,891.201,929.261,889.581,923.771,923.774,640,400
22 de abril de 20191,855.401,888.421,845.641,887.311,887.313,373,800
18 de abril de 20191,868.791,870.821,859.481,861.691,861.692,749,900
17 de abril de 20191,872.991,876.471,860.441,864.821,864.822,893,500
16 de abril de 20191,851.351,869.771,848.001,863.041,863.043,044,600
15 de abril de 20191,842.001,846.851,818.901,844.871,844.873,724,400
12 de abril de 20191,848.401,851.501,841.301,843.061,843.063,114,400
11 de abril de 20191,848.701,849.951,840.311,844.071,844.072,654,800
10 de abril de 20191,841.001,848.001,828.811,847.331,847.332,964,000
09 de abril de 20191,845.491,853.091,831.781,835.841,835.843,714,400
08 de abril de 20191,833.231,850.201,825.111,849.861,849.863,752,800
05 de abril de 20191,829.001,838.581,825.191,837.281,837.283,640,500
04 de abril de 20191,820.651,828.751,804.201,818.861,818.863,623,900
03 de abril de 20191,826.721,830.001,809.621,820.701,820.703,980,600
02 de abril de 20191,811.021,820.001,805.121,813.981,813.983,448,100
01 de abril de 20191,800.111,815.671,798.731,814.191,814.194,238,800
29 de marzo de 20191,786.581,792.861,776.631,780.751,780.753,320,800
28 de marzo de 20191,770.001,777.931,753.471,773.421,773.423,043,000
27 de marzo de 20191,784.131,787.501,745.681,765.701,765.704,324,800
26 de marzo de 20191,793.001,805.771,773.361,783.761,783.764,865,900
25 de marzo de 20191,757.791,782.681,747.501,774.261,774.265,103,800
22 de marzo de 20191,810.171,818.981,763.111,764.771,764.776,363,000
21 de marzo de 20191,796.261,823.751,787.281,819.261,819.265,767,800
20 de marzo de 20191,769.941,799.501,767.031,797.271,797.276,265,600
19 de marzo de 20191,753.511,784.161,753.511,761.851,761.856,364,200
18 de marzo de 20191,712.701,750.001,712.631,742.151,742.155,429,100
15 de marzo de 20191,703.001,718.801,693.131,712.361,712.367,550,900
14 de marzo de 20191,691.201,702.001,684.341,686.221,686.222,946,600
13 de marzo de 20191,683.001,700.001,679.351,690.811,690.813,552,000
12 de marzo de 20191,669.001,684.271,660.981,673.101,673.103,614,500
11 de marzo de 20191,626.121,672.291,626.011,670.621,670.623,876,400
08 de marzo de 20191,604.011,622.721,586.571,620.801,620.804,667,000
07 de marzo de 20191,667.371,669.751,620.511,625.951,625.954,948,100
06 de marzo de 20191,695.971,697.751,668.281,668.951,668.953,996,000
05 de marzo de 20191,702.951,707.801,689.011,692.431,692.433,681,500
04 de marzo de 20191,685.001,709.431,674.361,696.171,696.176,167,400
01 de marzo de 20191,655.131,674.261,651.001,671.731,671.734,974,900
28 de febrero de 20191,635.251,651.771,633.831,639.831,639.833,025,900
27 de febrero de 20191,628.181,641.811,615.101,641.091,641.093,148,800
26 de febrero de 20191,625.981,639.991,616.131,636.401,636.402,665,800
25 de febrero de 20191,641.451,654.601,630.391,633.001,633.003,184,500
22 de febrero de 20191,623.501,634.941,621.171,631.561,631.563,096,200
21 de febrero de 20191,619.851,623.561,600.911,619.441,619.443,483,400
20 de febrero de 20191,630.001,634.931,610.121,622.101,622.103,337,600
19 de febrero de 20191,601.001,634.001,600.561,627.581,627.583,681,700
15 de febrero de 20191,627.861,628.911,604.501,607.951,607.954,343,900
14 de febrero de 20191,624.501,637.901,606.061,622.651,622.654,120,500
13 de febrero de 20191,647.001,656.381,637.111,640.001,640.003,560,300
12 de febrero de 20191,604.001,639.401,598.881,638.011,638.014,858,600
11 de febrero de 20191,600.981,609.291,586.001,591.001,591.003,317,300
08 de febrero de 20191,586.001,588.591,566.761,588.221,588.225,657,500
07 de febrero de 20191,625.001,625.541,592.911,614.371,614.374,626,600
06 de febrero de 20191,670.751,672.261,633.341,640.261,640.263,939,900
05 de febrero de 20191,643.341,665.261,642.501,658.811,658.814,453,100
04 de febrero de 20191,623.001,649.631,613.501,633.311,633.314,929,100
01 de febrero de 20191,638.881,673.061,622.011,626.231,626.2311,506,200
31 de enero de 20191,692.851,736.411,679.081,718.731,718.7310,910,300
30 de enero de 20191,623.001,676.951,619.681,670.431,670.435,783,800
29 de enero de 20191,631.271,632.381,590.721,593.881,593.884,632,800
28 de enero de 20191,643.591,645.001,614.091,637.891,637.894,837,700
25 de enero de 20191,670.501,683.481,661.611,670.571,670.574,945,900
24 de enero de 20191,641.071,657.261,631.781,654.931,654.934,089,900
23 de enero de 20191,656.001,657.431,612.001,640.021,640.025,225,200
22 de enero de 20191,681.001,681.871,610.201,632.171,632.176,416,800
18 de enero de 20191,712.001,716.201,691.541,696.201,696.206,020,500
17 de enero de 20191,680.001,700.171,677.501,693.221,693.224,208,900
16 de enero de 20191,684.221,705.001,675.881,683.781,683.786,366,900
15 de enero de 20191,632.001,675.161,626.011,674.561,674.565,998,500
14 de enero de 20191,615.001,648.201,595.151,617.211,617.216,005,900
11 de enero de 20191,640.551,660.291,636.221,640.561,640.564,686,200
10 de enero de 20191,641.011,663.251,621.621,656.221,656.226,507,700
09 de enero de 20191,652.981,667.801,641.401,659.421,659.426,348,800
08 de enero de 20191,664.691,676.611,616.611,656.581,656.588,881,400
07 de enero de 20191,602.311,634.561,589.191,629.511,629.517,993,200
04 de enero de 20191,530.001,594.001,518.311,575.391,575.399,182,600
03 de enero de 20191,520.011,538.001,497.111,500.281,500.286,953,200
02 de enero de 20191,465.201,553.361,460.931,539.131,539.137,983,100
31 de diciembre de 20181,510.801,520.761,487.001,501.971,501.976,954,500
28 de diciembre de 20181,473.351,513.471,449.001,478.021,478.028,829,000
27 de diciembre de 20181,454.201,469.001,390.311,461.641,461.649,722,000
26 de diciembre de 20181,368.891,473.161,363.011,470.901,470.9010,411,800
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...