Correo

AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 may 2023	116.04	121.50	116.02	120.11	120.11	96,681,000
25 may 2023	116.63	116.87	114.31	115.00	115.00	66,496,700
24 may 2023	115.35	117.34	115.02	116.75	116.75	63,487,900
23 may 2023	114.27	117.14	113.78	114.99	114.99	67,576,300
22 may 2023	116.77	116.77	114.25	115.01	115.01	70,741,100
19 may 2023	118.16	118.31	115.70	116.25	116.25	54,990,200
18 may 2023	116.69	118.60	116.34	118.15	118.15	73,174,100
17 may 2023	114.89	115.83	114.22	115.50	115.50	65,655,200
16 may 2023	111.05	114.79	111.05	113.40	113.40	71,472,900
15 may 2023	111.15	112.29	109.25	111.20	111.20	53,011,100
12 may 2023	112.16	112.64	109.32	110.26	110.26	49,810,100
11 may 2023	111.03	113.28	110.49	112.18	112.18	74,924,800
10 may 2023	108.10	110.67	108.05	110.19	110.19	78,627,600
09 may 2023	105.48	106.79	105.16	106.62	106.62	44,089,400
08 may 2023	105.04	106.10	104.70	105.83	105.83	49,430,900
05 may 2023	104.27	105.76	103.55	105.66	105.66	56,912,900
04 may 2023	104.04	105.39	103.31	104.00	104.00	45,345,500
03 may 2023	103.74	105.96	103.28	103.65	103.65	65,051,900
02 may 2023	101.47	103.90	101.15	103.63	103.63	73,469,400
01 may 2023	104.95	105.23	101.82	102.05	102.05	74,728,100
28 abr 2023	107.73	109.48	104.33	105.45	105.45	130,565,000
27 abr 2023	108.16	110.86	106.80	109.82	109.82	149,961,200
26 abr 2023	105.04	106.62	104.10	104.98	104.98	73,803,800
25 abr 2023	104.91	105.45	102.45	102.57	102.57	65,026,800
24 abr 2023	107.66	109.23	105.07	106.21	106.21	69,575,600
21 abr 2023	106.10	108.15	105.08	106.96	106.96	86,774,200
20 abr 2023	103.53	105.25	103.21	103.81	103.81	57,696,900
19 abr 2023	101.58	105.12	101.39	104.30	104.30	58,398,900
18 abr 2023	103.95	104.20	101.52	102.30	102.30	39,790,500
17 abr 2023	103.16	103.73	101.59	102.74	102.74	39,919,500
14 abr 2023	102.07	103.20	101.11	102.51	102.51	51,450,500
13 abr 2023	98.95	102.57	98.71	102.40	102.40	67,925,100
12 abr 2023	100.40	100.51	97.71	97.83	97.83	56,735,000
11 abr 2023	100.80	101.00	99.01	99.92	99.92	60,417,800
10 abr 2023	100.96	102.20	99.57	102.17	102.17	37,261,200
06 abr 2023	100.75	102.38	99.80	102.06	102.06	43,808,000
05 abr 2023	103.91	103.91	100.75	101.10	101.10	45,175,400
04 abr 2023	102.75	104.20	102.11	103.95	103.95	48,662,500
03 abr 2023	102.30	103.29	101.43	102.41	102.41	41,135,700
31 mar 2023	102.16	103.49	101.95	103.29	103.29	56,750,300
30 mar 2023	101.55	103.04	101.01	102.00	102.00	53,633,400
29 mar 2023	98.69	100.42	98.56	100.25	100.25	49,783,300
28 mar 2023	98.11	98.44	96.29	97.24	97.24	38,720,100
27 mar 2023	99.07	99.34	97.08	98.04	98.04	46,721,300
24 mar 2023	98.07	98.30	96.40	98.13	98.13	56,095,400
23 mar 2023	100.43	101.06	97.62	98.71	98.71	57,559,300
22 mar 2023	100.45	102.10	98.61	98.70	98.70	57,475,400
21 mar 2023	98.14	100.85	98.00	100.61	100.61	58,597,300
20 mar 2023	98.41	98.48	95.70	97.71	97.71	62,388,900
17 mar 2023	99.79	100.66	97.46	98.95	98.95	87,300,200
16 mar 2023	95.75	100.99	95.61	100.04	100.04	84,446,900
15 mar 2023	93.22	96.67	93.07	96.20	96.20	70,731,800
14 mar 2023	93.83	95.07	92.71	94.88	94.88	60,912,700
13 mar 2023	89.97	94.02	88.12	92.43	92.43	72,397,100
10 mar 2023	92.67	93.57	90.25	90.73	90.73	69,827,500
09 mar 2023	93.68	96.21	92.18	92.25	92.25	56,218,700
08 mar 2023	93.60	94.17	92.18	93.92	93.92	44,899,100
07 mar 2023	94.06	95.09	92.78	93.55	93.55	49,100,700
06 mar 2023	95.19	96.55	93.74	93.75	93.75	52,112,400
03 mar 2023	92.74	94.94	92.66	94.90	94.90	55,759,600
02 mar 2023	91.41	92.23	90.39	92.13	92.13	55,509,400
01 mar 2023	93.87	94.68	91.59	92.17	92.17	52,299,500
28 feb 2023	93.14	94.69	92.92	94.23	94.23	43,959,300
27 feb 2023	94.28	94.78	93.14	93.76	93.76	47,470,300
24 feb 2023	93.53	94.14	92.32	93.50	93.50	57,053,800
23 feb 2023	96.12	96.43	93.67	95.82	95.82	48,467,000
22 feb 2023	95.10	97.01	94.80	95.79	95.79	59,534,100
21 feb 2023	95.34	95.61	94.27	94.58	94.58	56,580,400
17 feb 2023	97.80	97.94	95.65	97.20	97.20	60,029,400
16 feb 2023	99.21	100.63	98.10	98.15	98.15	56,339,200
15 feb 2023	99.09	101.17	98.45	101.16	101.16	47,957,600
14 feb 2023	98.41	100.92	97.52	99.70	99.70	56,202,900
13 feb 2023	97.85	99.68	96.91	99.54	99.54	52,841,500
10 feb 2023	97.56	98.82	96.23	97.61	97.61	52,740,100
09 feb 2023	101.32	101.78	97.57	98.24	98.24	64,622,500
08 feb 2023	102.04	102.67	98.78	100.05	100.05	75,878,300
07 feb 2023	101.17	102.41	98.08	102.11	102.11	119,501,300
06 feb 2023	102.93	103.95	100.65	102.18	102.18	81,945,200
03 feb 2023	105.26	108.78	102.52	103.39	103.39	144,374,800
02 feb 2023	110.25	114.00	108.88	112.91	112.91	158,154,200
01 feb 2023	102.53	106.24	101.24	105.15	105.15	80,450,100
31 ene 2023	101.16	103.35	101.14	103.13	103.13	66,527,300
30 ene 2023	101.09	101.74	99.01	100.55	100.55	70,691,900
27 ene 2023	99.53	103.49	99.53	102.24	102.24	87,775,600
26 ene 2023	98.24	99.49	96.92	99.22	99.22	68,523,600
25 ene 2023	92.56	97.24	91.52	97.18	97.18	94,261,600
24 ene 2023	96.93	98.09	96.00	96.32	96.32	66,929,500
23 ene 2023	97.56	97.78	95.86	97.52	97.52	76,501,100
20 ene 2023	93.86	97.35	93.20	97.25	97.25	67,481,500
19 ene 2023	94.74	95.44	92.86	93.68	93.68	69,002,700
18 ene 2023	97.25	99.32	95.38	95.46	95.46	79,570,400
17 ene 2023	98.68	98.89	95.73	96.05	96.05	72,755,000
13 ene 2023	94.18	98.37	94.12	98.12	98.12	85,549,400
12 ene 2023	96.93	97.19	93.50	95.27	95.27	85,254,800
11 ene 2023	90.93	95.26	90.93	95.09	95.09	103,126,200
10 ene 2023	87.57	90.19	87.29	89.87	89.87	67,756,600
09 ene 2023	87.46	89.48	87.08	87.36	87.36	65,266,100
06 ene 2023	83.03	86.40	81.43	86.08	86.08	83,303,400
05 ene 2023	85.33	85.42	83.07	83.12	83.12	67,930,800
04 ene 2023	86.55	86.98	83.36	85.14	85.14	68,885,100
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...