Amazon.com, Inc. (AMZN)

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

Añadir a la lista de seguimiento

103.39

-9.52

(-8.43%)

Al cierre: 04:00PM EST

102.06

-1.33

(-1.29%)

Antes de la apertura del mercado:

09:12AM EST

Periodo de tiempo:

06 feb 2022 - 06 feb 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 feb 2023	105.26	108.78	102.52	103.39	103.39	144,173,400
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	87,678,100
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	67,307,100
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	85,413,600
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	83,219,100
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
03 ene 2023	85.46	86.96	84.21	85.82	85.82	76,706,000
30 dic 2022	83.12	84.05	82.47	84.00	84.00	62,330,000
29 dic 2022	82.87	84.55	82.55	84.18	84.18	54,995,900
28 dic 2022	82.80	83.48	81.69	81.82	81.82	58,228,600
27 dic 2022	84.97	85.35	83.00	83.04	83.04	57,284,000
23 dic 2022	83.25	85.78	82.93	85.25	85.25	57,433,700
22 dic 2022	85.52	85.68	82.25	83.79	83.79	81,431,300
21 dic 2022	86.18	87.23	85.21	86.77	86.77	59,267,200
20 dic 2022	85.33	86.61	84.33	85.19	85.19	74,348,300
19 dic 2022	87.51	87.63	84.51	84.92	84.92	83,531,500
16 dic 2022	88.27	89.35	86.73	87.86	87.86	146,144,100
15 dic 2022	89.89	89.97	87.47	88.45	88.45	84,802,900
14 dic 2022	92.50	93.46	89.87	91.58	91.58	70,298,000
13 dic 2022	95.23	96.25	90.52	92.49	92.49	100,212,000
12 dic 2022	89.21	90.58	87.87	90.55	90.55	61,999,800
09 dic 2022	88.90	90.30	88.63	89.09	89.09	67,398,500
08 dic 2022	89.24	90.86	87.88	90.35	90.35	73,305,900
07 dic 2022	88.34	89.89	87.48	88.46	88.46	68,086,900
06 dic 2022	90.50	91.04	87.90	88.25	88.25	75,503,600
05 dic 2022	93.05	94.06	90.82	91.01	91.01	71,535,500
02 dic 2022	94.48	95.36	93.78	94.13	94.13	72,496,400
01 dic 2022	96.99	97.23	94.92	95.50	95.50	68,488,000
30 nov 2022	92.47	96.54	91.53	96.54	96.54	102,805,800
29 nov 2022	94.04	94.41	91.44	92.42	92.42	65,567,300
28 nov 2022	93.93	96.40	93.43	93.95	93.95	74,943,100
25 nov 2022	93.79	94.43	93.07	93.41	93.41	35,088,600
23 nov 2022	93.24	94.58	92.83	94.13	94.13	59,414,700
22 nov 2022	92.62	93.35	90.87	93.20	93.20	62,192,000
21 nov 2022	93.97	95.02	90.59	92.46	92.46	84,330,300
18 nov 2022	95.95	95.99	92.48	94.14	94.14	72,428,200
17 nov 2022	95.37	96.97	94.03	94.85	94.85	82,617,900
16 nov 2022	96.85	98.49	95.54	97.12	97.12	87,958,800
15 nov 2022	103.21	103.79	97.34	98.94	98.94	111,336,300
14 nov 2022	98.77	100.12	97.29	98.49	98.49	99,533,100
11 nov 2022	97.88	101.19	96.66	100.79	100.79	111,590,500
10 nov 2022	92.94	98.69	91.65	96.63	96.63	173,414,900
09 nov 2022	89.47	89.48	85.87	86.14	86.14	90,796,200
08 nov 2022	90.79	91.72	88.23	89.98	89.98	88,703,400
07 nov 2022	91.95	92.10	89.04	90.53	90.53	77,495,700
04 nov 2022	91.49	92.44	88.04	90.98	90.98	129,101,300
03 nov 2022	92.47	93.50	89.02	89.30	89.30	136,683,300
02 nov 2022	97.32	97.74	92.01	92.12	92.12	135,761,800
01 nov 2022	103.99	104.58	96.06	96.79	96.79	153,370,000
31 oct 2022	103.56	104.87	100.74	102.44	102.44	99,251,400
28 oct 2022	97.91	103.96	97.66	103.41	103.41	223,133,400
27 oct 2022	113.92	114.12	109.77	110.96	110.96	129,605,400
26 oct 2022	116.00	119.35	114.76	115.66	115.66	68,802,300
25 oct 2022	119.65	121.32	118.95	120.60	120.60	50,934,600
24 oct 2022	119.98	120.39	116.57	119.82	119.82	49,531,500
21 oct 2022	114.79	119.59	114.50	119.32	119.32	55,660,500
20 oct 2022	113.83	118.24	113.51	115.25	115.25	48,795,100
19 oct 2022	114.71	116.59	113.22	115.07	115.07	47,198,100
18 oct 2022	119.06	119.52	114.79	116.36	116.36	65,607,400
17 oct 2022	110.11	114.19	110.09	113.79	113.79	62,782,000
14 oct 2022	114.10	114.96	106.60	106.90	106.90	67,737,300
13 oct 2022	107.88	113.44	105.35	112.53	112.53	86,868,100
12 oct 2022	112.49	113.83	111.40	112.90	112.90	45,728,700
11 oct 2022	112.71	115.48	110.39	112.21	112.21	56,432,200
10 oct 2022	115.10	116.25	112.43	113.67	113.67	42,339,700
07 oct 2022	118.00	118.17	113.88	114.56	114.56	54,678,000
06 oct 2022	120.77	121.53	119.50	120.30	120.30	42,253,800
05 oct 2022	118.58	121.75	117.69	120.95	120.95	48,217,500
04 oct 2022	119.89	123.00	119.79	121.09	121.09	62,812,600
03 oct 2022	113.58	116.91	112.45	115.88	115.88	50,941,900
30 sept 2022	114.08	116.92	112.84	113.00	113.00	59,479,600
29 sept 2022	115.60	116.07	113.06	114.80	114.80	58,969,700
28 sept 2022	114.38	118.70	113.80	118.01	118.01	55,763,800
27 sept 2022	117.20	118.32	113.05	114.41	114.41	60,094,700
26 sept 2022	113.30	117.34	113.13	115.15	115.15	62,723,300
23 sept 2022	116.00	116.05	112.06	113.78	113.78	65,126,700
22 sept 2022	117.08	118.79	116.26	117.31	117.31	55,229,200
21 sept 2022	122.49	123.76	118.45	118.54	118.54	58,498,900
20 sept 2022	123.35	124.40	121.14	122.19	122.19	47,698,400
19 sept 2022	122.16	124.71	121.80	124.66	124.66	47,279,700
16 sept 2022	122.78	123.87	120.70	123.53	123.53	115,667,800
15 sept 2022	127.38	130.37	125.50	126.28	126.28	52,887,200
14 sept 2022	127.36	128.84	126.33	128.55	128.55	45,316,800
13 sept 2022	131.01	131.40	126.27	126.82	126.82	72,694,000
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...

F S&P 5004,117.50-30.25(-0.73%)

F Dow Jones33,783.00-179.00(-0.53%)

F Nasdaq12,506.50-117.50(-0.93%)

RTY=F1,977.10-16.40(-0.82%)

Petróleo73.89+0.50(+0.68%)

Oro1,885.10+8.50(+0.45%)

Amazon.com, Inc. (AMZN)

F S&P 500
4,117.50
-30.25(-0.73%)

F Dow Jones
33,783.00
-179.00(-0.53%)

F Nasdaq
12,506.50
-117.50(-0.93%)

RTY=F
1,977.10
-16.40(-0.82%)

Petróleo
73.89
+0.50(+0.68%)

Oro
1,885.10
+8.50(+0.45%)