U.S. Markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
116.46+4.02 (+3.58%)
Al cierre: 04:00PM EDT
116.56 +0.10 (+0.08%)
Fuera de horario: 07:59PM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jun 2022112.38116.71111.43116.46116.4669,793,000
23 jun 2022110.39113.00107.93112.44112.4464,345,300
22 jun 2022107.43112.13107.02108.95108.9560,040,100
21 jun 2022108.20111.63103.56108.68108.6870,901,200
17 jun 2022102.80106.98102.51106.22106.2299,399,000
16 jun 2022104.47104.58102.01103.66103.6682,186,300
15 jun 2022103.86109.06103.53107.67107.6785,011,100
14 jun 2022104.19104.88101.43102.31102.3169,728,800
13 jun 2022104.19106.54101.86103.67103.6799,277,700
10 jun 2022113.42114.50109.05109.65109.6587,266,000
09 jun 2022119.99121.30116.10116.15116.1567,029,800
08 jun 2022122.61123.75120.75121.18121.1864,926,600
07 jun 2022122.01124.10120.63123.00123.0085,156,700
06 jun 2022125.25128.99123.81124.79124.79135,269,000
03 jun 2022124.20124.40121.05122.35122.3597,604,000
02 jun 2022121.68125.61120.04125.51125.51100,560,000
01 jun 2022122.26125.18120.62121.68121.68127,528,000
31 may 2022116.28121.99115.68120.21120.21144,634,000
27 may 2022113.55115.19112.63115.15115.1593,660,000
26 may 2022107.97112.67107.45111.08111.0893,002,000
25 may 2022103.66108.18103.65106.78106.7893,120,000
24 may 2022104.03105.40101.26104.10104.10102,934,000
23 may 2022108.46108.82103.95107.56107.56107,798,000
20 may 2022109.57109.90105.01107.59107.5999,500,000
19 may 2022106.28110.03106.19107.32107.3288,142,000
18 may 2022111.44112.85106.25107.11107.11108,380,000
17 may 2022113.28115.80111.28115.37115.3776,448,000
16 may 2022113.10113.99110.35110.81110.8174,566,000
13 may 2022109.07113.18107.80113.06113.0693,684,000
12 may 2022102.75110.78102.41106.93106.93132,026,000
11 may 2022108.10110.16104.43105.37105.37109,704,000
10 may 2022111.25112.64107.17108.86108.86105,434,000
09 may 2022111.31114.00107.96108.79108.79128,124,000
06 may 2022114.85119.05113.08114.77114.77124,260,000
05 may 2022123.00123.50115.07116.41116.41144,392,000
04 may 2022123.60126.00119.18125.93125.93110,746,000
03 may 2022124.05126.22122.82124.25124.2579,134,000
02 may 2022122.40124.67118.38124.50124.50148,788,000
29 abr 2022129.85130.76121.63124.28124.28272,662,000
28 abr 2022142.18145.94140.30144.60144.60117,316,000
27 abr 2022140.19141.95135.78138.17138.1771,336,000
26 abr 2022144.80144.86138.93139.39139.3977,530,000
25 abr 2022144.02146.22142.31146.07146.0761,874,000
22 abr 2022148.25149.62143.70144.35144.3573,078,000
21 abr 2022154.71156.74147.59148.30148.3063,970,000
20 abr 2022157.60157.60153.60154.00154.0059,630,000
19 abr 2022152.03158.65151.55158.12158.1254,926,000
18 abr 2022151.52154.04150.25152.79152.7946,514,000
14 abr 2022155.39155.90151.47151.71151.7151,598,000
13 abr 2022150.02156.02149.60155.54155.5453,390,000
12 abr 2022153.69155.10150.38150.79150.7955,178,000
11 abr 2022152.71154.14150.53151.12151.1252,112,000
08 abr 2022156.75157.37154.23154.46154.4646,002,000
07 abr 2022158.40160.08154.51157.78157.7868,136,000
06 abr 2022161.65162.20157.25158.76158.7679,056,000
05 abr 2022167.74168.11163.27164.05164.0553,728,000
04 abr 2022164.13168.39163.21168.35168.3549,882,000
01 abr 2022164.15165.83162.32163.56163.5657,090,000
31 mar 2022166.45166.49162.95163.00163.0059,966,000
30 mar 2022168.51168.95165.50166.30166.3056,168,000
29 mar 2022170.38170.83167.87169.32169.3266,154,000
28 mar 2022164.98169.04164.90168.99168.9959,854,000
25 mar 2022164.00165.37162.25164.77164.7749,032,000
24 mar 2022163.75164.12160.05163.65163.6556,798,000
23 mar 2022163.71166.37162.69163.41163.4155,812,000
22 mar 2022161.81166.17161.70164.89164.8964,086,000
21 mar 2022161.12163.08159.55161.49161.4966,538,000
18 mar 2022156.81161.59156.01161.25161.25102,962,000
17 mar 2022152.64157.50152.14157.24157.2472,934,000
16 mar 2022148.50153.15147.35153.10153.1084,958,000
15 mar 2022142.85147.99142.00147.37147.3775,584,000
14 mar 2022145.98147.45140.88141.85141.8574,086,000
11 mar 2022149.57149.68145.37145.52145.5268,900,000
10 mar 2022145.68148.67143.98146.82146.82135,062,000
09 mar 2022139.50140.25136.83139.28139.2882,656,000
08 mar 2022136.68140.70133.57136.01136.0191,662,000
07 mar 2022145.44146.09137.42137.45137.4586,934,000
04 mar 2022147.16147.85143.81145.64145.6460,934,000
03 mar 2022153.53153.93146.86147.90147.9065,198,000
02 mar 2022150.85153.00148.75152.05152.0547,334,000
01 mar 2022152.73154.10149.98151.14151.1444,874,000
28 feb 2022152.43154.45150.85153.56153.5657,684,000
25 feb 2022150.55153.99149.21153.79153.7962,396,000
24 feb 2022139.84151.75139.50151.36151.36100,786,000
23 feb 2022151.65151.76144.65144.83144.8364,244,000
22 feb 2022150.48152.98148.49150.20150.2066,128,000
18 feb 2022155.50155.50150.89152.60152.6063,604,000
17 feb 2022158.15160.35154.50154.65154.6564,032,000
16 feb 2022155.79158.83154.73158.10158.1052,704,000
15 feb 2022157.61158.01154.64156.51156.5156,440,000
14 feb 2022151.75158.45151.65155.17155.1783,230,000
11 feb 2022158.13159.00152.73153.29153.2977,100,000
10 feb 2022158.35160.72157.75159.00159.0068,268,000
09 feb 2022162.87163.83160.25161.19161.1968,786,000
08 feb 2022156.75161.79155.55161.41161.4176,040,000
07 feb 2022158.52162.69157.25157.94157.94102,624,000
04 feb 2022155.61161.20150.61157.64157.64253,456,000
03 feb 2022141.74144.25138.33138.85138.85225,532,000
02 feb 2022155.05155.07148.86150.61150.6187,330,000
01 feb 2022150.00151.71147.63151.19151.1959,220,000
*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...