U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
182.50+2.65 (+1.47%)
Al cierre: 04:00PM EDT
182.70 +0.20 (+0.11%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jul 2024180.39183.19180.24182.50182.5029,447,400
25 jul 2024182.91183.90176.80179.85179.8544,464,200
24 jul 2024183.20185.45180.41180.83180.8341,532,400
23 jul 2024184.10189.39183.56186.41186.4147,537,700
22 jul 2024185.00185.06182.48182.55182.5539,931,900
19 jul 2024181.14184.93180.11183.13183.1343,081,800
18 jul 2024189.59189.68181.45183.75183.7551,043,600
17 jul 2024191.35191.58185.99187.93187.9348,076,100
16 jul 2024195.59196.62192.24193.02193.0233,994,700
15 jul 2024194.56196.19190.83192.72192.7240,683,200
12 jul 2024194.80196.47193.83194.49194.4930,598,500
11 jul 2024200.09200.27192.86195.05195.0544,565,000
10 jul 2024200.00200.11197.69199.79199.7932,883,800
09 jul 2024199.40200.57199.05199.34199.3432,700,100
08 jul 2024200.04201.20197.96199.29199.2934,767,300
05 jul 2024198.65200.55198.17200.00200.0039,858,900
03 jul 2024199.94200.03196.76197.59197.5931,597,900
02 jul 2024197.28200.43195.93200.00200.0045,600,000
01 jul 2024193.49198.30192.82197.20197.2041,192,000
28 jun 2024197.73198.85192.50193.25193.2576,930,200
27 jun 2024195.01199.84194.20197.85197.8574,397,500
26 jun 2024186.92194.80186.26193.61193.6165,103,900
25 jun 2024186.81188.84185.42186.34186.3445,898,500
24 jun 2024189.33191.00185.33185.57185.5750,610,400
21 jun 2024187.80189.28185.86189.08189.0872,931,800
20 jun 2024182.91186.51182.72186.10186.1044,726,800
18 jun 2024183.74184.29181.43182.81182.8136,659,200
17 jun 2024182.52185.00181.22184.06184.0635,601,900
14 jun 2024183.08183.72182.23183.66183.6625,456,400
13 jun 2024186.09187.67182.67183.83183.8339,721,500
12 jun 2024188.02188.35185.43186.89186.8933,984,200
11 jun 2024187.06187.77184.54187.23187.2327,265,100
10 jun 2024184.07187.23183.79187.06187.0634,494,500
07 jun 2024184.90186.29183.36184.30184.3028,021,500
06 jun 2024181.75185.00181.49185.00185.0031,371,200
05 jun 2024180.10181.50178.75181.28181.2832,116,400
04 jun 2024177.64179.82176.44179.34179.3427,198,400
03 jun 2024177.70178.70175.92178.34178.3430,786,600
31 may 2024178.30179.21173.87176.44176.4458,903,900
30 may 2024181.31181.34178.36179.32179.3229,249,200
29 may 2024181.70184.08181.55182.02182.0232,009,300
28 may 2024179.93182.24179.49182.15182.1529,927,000
24 may 2024181.65182.44180.30180.75180.7527,434,100
23 may 2024183.66184.76180.08181.05181.0533,670,200
22 may 2024183.88185.22181.97183.13183.1328,148,800
21 may 2024182.30183.26180.75183.15183.1550,839,100
20 may 2024184.34186.67183.28183.54183.5430,511,800
17 may 2024183.76185.30183.35184.70184.7033,175,700
16 may 2024185.60187.31183.46183.63183.6338,834,500
15 may 2024185.97186.72182.73185.99185.9975,459,900
14 may 2024183.82187.72183.45187.07187.0738,698,200
13 may 2024188.00188.31185.36186.57186.5724,898,600
10 may 2024189.16189.89186.93187.48187.4834,141,800
09 may 2024188.88191.70187.44189.50189.5043,368,400
08 may 2024187.44188.43186.39188.00188.0026,136,400
07 may 2024188.92189.94187.31188.76188.7634,048,900
06 may 2024186.28188.75184.80188.70188.7034,725,300
03 may 2024186.99187.87185.42186.21186.2139,172,000
02 may 2024180.85185.10179.91184.72184.7254,303,500
01 may 2024181.64185.15176.56179.00179.0094,645,100
30 abr 2024181.09182.99174.80175.00175.0094,639,800
29 abr 2024182.75183.53179.39180.96180.9654,063,900
26 abr 2024177.80180.82176.13179.62179.6243,919,800
25 abr 2024169.68173.92166.32173.67173.6749,249,400
24 abr 2024179.94180.32176.18176.59176.5934,185,100
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
*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...