AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 de marzo de 2020 | 1,964.35 | 1,993.02 | 1,952.10 | 1,978.81 | 1,978.81 | 2,910,248 |
| 30 de marzo de 2020 | 1,922.83 | 1,973.63 | 1,912.34 | 1,963.95 | 1,963.95 | 6,115,100 |
| 27 de marzo de 2020 | 1,930.86 | 1,939.79 | 1,899.92 | 1,900.10 | 1,900.10 | 5,387,900 |
| 26 de marzo de 2020 | 1,902.00 | 1,956.49 | 1,889.29 | 1,955.49 | 1,955.49 | 6,221,300 |
| 25 de marzo de 2020 | 1,920.69 | 1,950.26 | 1,885.78 | 1,885.84 | 1,885.84 | 6,479,100 |
| 24 de marzo de 2020 | 1,951.50 | 1,955.00 | 1,900.34 | 1,940.10 | 1,940.10 | 7,147,100 |
| 23 de marzo de 2020 | 1,827.75 | 1,919.40 | 1,812.00 | 1,902.83 | 1,902.83 | 7,808,500 |
| 20 de marzo de 2020 | 1,926.31 | 1,957.00 | 1,820.73 | 1,846.09 | 1,846.09 | 9,817,900 |
| 19 de marzo de 2020 | 1,860.00 | 1,945.00 | 1,832.65 | 1,880.93 | 1,880.93 | 10,399,900 |
| 18 de marzo de 2020 | 1,750.00 | 1,841.66 | 1,745.00 | 1,830.00 | 1,830.00 | 9,645,200 |
| 17 de marzo de 2020 | 1,775.47 | 1,857.78 | 1,689.24 | 1,807.84 | 1,807.84 | 10,917,100 |
| 16 de marzo de 2020 | 1,641.51 | 1,759.45 | 1,626.03 | 1,689.15 | 1,689.15 | 8,917,300 |
| 13 de marzo de 2020 | 1,755.00 | 1,786.31 | 1,680.62 | 1,785.00 | 1,785.00 | 8,809,700 |
| 12 de marzo de 2020 | 1,721.98 | 1,765.00 | 1,675.00 | 1,676.61 | 1,676.61 | 11,346,200 |
| 11 de marzo de 2020 | 1,857.85 | 1,871.32 | 1,801.50 | 1,820.86 | 1,820.86 | 5,624,800 |
| 10 de marzo de 2020 | 1,870.88 | 1,894.27 | 1,818.17 | 1,891.82 | 1,891.82 | 7,133,300 |
| 09 de marzo de 2020 | 1,773.86 | 1,862.77 | 1,761.29 | 1,800.61 | 1,800.61 | 7,813,200 |
| 06 de marzo de 2020 | 1,875.00 | 1,910.87 | 1,869.50 | 1,901.09 | 1,901.09 | 5,273,600 |
| 05 de marzo de 2020 | 1,933.00 | 1,960.72 | 1,910.00 | 1,924.03 | 1,924.03 | 4,748,200 |
| 04 de marzo de 2020 | 1,946.57 | 1,978.00 | 1,922.00 | 1,975.83 | 1,975.83 | 4,772,900 |
| 03 de marzo de 2020 | 1,975.37 | 1,996.33 | 1,888.09 | 1,908.99 | 1,908.99 | 7,534,500 |
| 02 de marzo de 2020 | 1,906.49 | 1,954.51 | 1,870.00 | 1,953.95 | 1,953.95 | 6,761,700 |
| 28 de febrero de 2020 | 1,814.63 | 1,889.76 | 1,811.13 | 1,883.75 | 1,883.75 | 9,493,800 |
| 27 de febrero de 2020 | 1,934.38 | 1,975.00 | 1,882.76 | 1,884.30 | 1,884.30 | 8,144,000 |
| 26 de febrero de 2020 | 1,970.28 | 2,014.67 | 1,960.45 | 1,979.59 | 1,979.59 | 5,224,600 |
| 25 de febrero de 2020 | 2,026.42 | 2,034.60 | 1,958.42 | 1,972.74 | 1,972.74 | 6,219,100 |
| 24 de febrero de 2020 | 2,003.18 | 2,039.30 | 1,987.97 | 2,009.29 | 2,009.29 | 6,547,000 |
| 21 de febrero de 2020 | 2,142.15 | 2,144.55 | 2,088.00 | 2,095.97 | 2,095.97 | 4,646,300 |
| 20 de febrero de 2020 | 2,173.07 | 2,176.79 | 2,127.45 | 2,153.10 | 2,153.10 | 3,131,300 |
| 19 de febrero de 2020 | 2,167.80 | 2,185.10 | 2,161.12 | 2,170.22 | 2,170.22 | 2,561,200 |
| 18 de febrero de 2020 | 2,125.02 | 2,166.07 | 2,124.11 | 2,155.67 | 2,155.67 | 2,945,600 |
| 14 de febrero de 2020 | 2,155.68 | 2,159.04 | 2,125.89 | 2,134.87 | 2,134.87 | 2,606,200 |
| 13 de febrero de 2020 | 2,144.99 | 2,170.28 | 2,142.00 | 2,149.87 | 2,149.87 | 3,031,800 |
| 12 de febrero de 2020 | 2,163.20 | 2,180.25 | 2,155.29 | 2,160.00 | 2,160.00 | 3,334,300 |
| 11 de febrero de 2020 | 2,150.90 | 2,185.95 | 2,136.00 | 2,150.80 | 2,150.80 | 5,746,000 |
| 10 de febrero de 2020 | 2,085.01 | 2,135.60 | 2,084.96 | 2,133.91 | 2,133.91 | 5,056,200 |
| 07 de febrero de 2020 | 2,041.99 | 2,098.53 | 2,038.10 | 2,079.28 | 2,079.28 | 5,095,300 |
| 06 de febrero de 2020 | 2,041.02 | 2,056.30 | 2,024.80 | 2,050.23 | 2,050.23 | 3,183,000 |
| 05 de febrero de 2020 | 2,071.02 | 2,071.02 | 2,032.00 | 2,039.87 | 2,039.87 | 4,376,200 |
| 04 de febrero de 2020 | 2,029.88 | 2,059.80 | 2,015.37 | 2,049.67 | 2,049.67 | 5,289,300 |
| 03 de febrero de 2020 | 2,010.60 | 2,048.50 | 2,000.25 | 2,004.20 | 2,004.20 | 5,899,100 |
| 31 de enero de 2020 | 2,051.47 | 2,055.72 | 2,002.27 | 2,008.72 | 2,008.72 | 15,567,300 |
| 30 de enero de 2020 | 1,858.00 | 1,872.87 | 1,850.61 | 1,870.68 | 1,870.68 | 6,327,400 |
| 29 de enero de 2020 | 1,864.00 | 1,874.75 | 1,855.02 | 1,858.00 | 1,858.00 | 2,088,000 |
| 28 de enero de 2020 | 1,840.50 | 1,858.11 | 1,830.02 | 1,853.25 | 1,853.25 | 2,808,000 |
| 27 de enero de 2020 | 1,820.00 | 1,841.00 | 1,815.34 | 1,828.34 | 1,828.34 | 3,528,500 |
| 24 de enero de 2020 | 1,891.37 | 1,894.99 | 1,847.44 | 1,861.64 | 1,861.64 | 3,766,200 |
| 23 de enero de 2020 | 1,885.11 | 1,889.98 | 1,872.76 | 1,884.58 | 1,884.58 | 2,484,600 |
| 22 de enero de 2020 | 1,896.09 | 1,902.50 | 1,883.34 | 1,887.46 | 1,887.46 | 3,216,300 |
| 21 de enero de 2020 | 1,865.00 | 1,894.27 | 1,860.00 | 1,892.00 | 1,892.00 | 3,707,800 |
| 17 de enero de 2020 | 1,885.89 | 1,886.64 | 1,857.25 | 1,864.72 | 1,864.72 | 3,997,300 |
| 16 de enero de 2020 | 1,882.99 | 1,885.59 | 1,866.02 | 1,877.94 | 1,877.94 | 2,659,500 |
| 15 de enero de 2020 | 1,872.25 | 1,878.86 | 1,855.09 | 1,862.02 | 1,862.02 | 2,896,600 |
| 14 de enero de 2020 | 1,885.88 | 1,887.11 | 1,858.55 | 1,869.44 | 1,869.44 | 3,440,900 |
| 13 de enero de 2020 | 1,891.31 | 1,898.00 | 1,880.80 | 1,891.30 | 1,891.30 | 2,780,800 |
| 10 de enero de 2020 | 1,905.37 | 1,906.94 | 1,880.00 | 1,883.16 | 1,883.16 | 2,853,700 |
| 09 de enero de 2020 | 1,909.89 | 1,917.82 | 1,895.80 | 1,901.05 | 1,901.05 | 3,167,300 |
| 08 de enero de 2020 | 1,898.04 | 1,911.00 | 1,886.44 | 1,891.97 | 1,891.97 | 3,508,000 |
| 07 de enero de 2020 | 1,904.50 | 1,913.89 | 1,892.04 | 1,906.86 | 1,906.86 | 4,044,900 |
| 06 de enero de 2020 | 1,860.00 | 1,903.69 | 1,860.00 | 1,902.88 | 1,902.88 | 4,061,800 |
| 03 de enero de 2020 | 1,864.50 | 1,886.20 | 1,864.50 | 1,874.97 | 1,874.97 | 3,764,400 |
| 02 de enero de 2020 | 1,875.00 | 1,898.01 | 1,864.15 | 1,898.01 | 1,898.01 | 4,029,000 |
| 31 de diciembre de 2019 | 1,842.00 | 1,853.26 | 1,832.23 | 1,847.84 | 1,847.84 | 2,506,500 |
| 30 de diciembre de 2019 | 1,874.00 | 1,884.00 | 1,840.62 | 1,846.89 | 1,846.89 | 3,674,700 |
| 27 de diciembre de 2019 | 1,882.92 | 1,901.40 | 1,866.01 | 1,869.80 | 1,869.80 | 6,186,600 |
| 26 de diciembre de 2019 | 1,801.01 | 1,870.46 | 1,799.50 | 1,868.77 | 1,868.77 | 6,005,400 |
| 24 de diciembre de 2019 | 1,793.81 | 1,795.57 | 1,787.58 | 1,789.21 | 1,789.21 | 881,300 |
| 23 de diciembre de 2019 | 1,788.26 | 1,793.00 | 1,784.51 | 1,793.00 | 1,793.00 | 2,136,400 |
| 20 de diciembre de 2019 | 1,799.62 | 1,802.97 | 1,782.45 | 1,786.50 | 1,786.50 | 5,150,800 |
| 19 de diciembre de 2019 | 1,780.50 | 1,792.99 | 1,774.06 | 1,792.28 | 1,792.28 | 2,652,800 |
| 18 de diciembre de 2019 | 1,795.02 | 1,798.20 | 1,782.36 | 1,784.03 | 1,784.03 | 3,351,400 |
| 17 de diciembre de 2019 | 1,778.01 | 1,792.00 | 1,777.39 | 1,790.66 | 1,790.66 | 3,644,400 |
| 16 de diciembre de 2019 | 1,767.00 | 1,769.50 | 1,757.05 | 1,769.21 | 1,769.21 | 3,145,200 |
| 13 de diciembre de 2019 | 1,765.00 | 1,768.99 | 1,755.00 | 1,760.94 | 1,760.94 | 2,745,700 |
| 12 de diciembre de 2019 | 1,750.00 | 1,764.00 | 1,745.44 | 1,760.33 | 1,760.33 | 3,095,900 |
| 11 de diciembre de 2019 | 1,741.67 | 1,750.00 | 1,735.71 | 1,748.72 | 1,748.72 | 2,097,600 |
| 10 de diciembre de 2019 | 1,747.40 | 1,750.67 | 1,735.00 | 1,739.21 | 1,739.21 | 2,514,300 |
| 09 de diciembre de 2019 | 1,750.66 | 1,766.89 | 1,745.61 | 1,749.51 | 1,749.51 | 2,442,800 |
| 06 de diciembre de 2019 | 1,751.20 | 1,754.40 | 1,740.13 | 1,751.60 | 1,751.60 | 3,117,400 |
| 05 de diciembre de 2019 | 1,763.50 | 1,763.50 | 1,740.00 | 1,740.48 | 1,740.48 | 2,823,800 |
| 04 de diciembre de 2019 | 1,774.01 | 1,789.09 | 1,760.22 | 1,760.69 | 1,760.69 | 2,670,100 |
| 03 de diciembre de 2019 | 1,760.00 | 1,772.87 | 1,747.23 | 1,769.96 | 1,769.96 | 3,380,900 |
| 02 de diciembre de 2019 | 1,804.40 | 1,805.55 | 1,762.68 | 1,781.60 | 1,781.60 | 3,925,600 |
| 29 de noviembre de 2019 | 1,817.78 | 1,824.69 | 1,800.79 | 1,800.80 | 1,800.80 | 1,923,400 |
| 27 de noviembre de 2019 | 1,801.00 | 1,824.50 | 1,797.31 | 1,818.51 | 1,818.51 | 3,025,600 |
| 26 de noviembre de 2019 | 1,779.92 | 1,797.03 | 1,778.35 | 1,796.94 | 1,796.94 | 3,181,200 |
| 25 de noviembre de 2019 | 1,753.25 | 1,777.42 | 1,753.24 | 1,773.84 | 1,773.84 | 3,486,200 |
| 22 de noviembre de 2019 | 1,739.02 | 1,746.43 | 1,731.00 | 1,745.72 | 1,745.72 | 2,479,100 |
| 21 de noviembre de 2019 | 1,743.00 | 1,746.87 | 1,730.36 | 1,734.71 | 1,734.71 | 2,662,900 |
| 20 de noviembre de 2019 | 1,749.14 | 1,762.52 | 1,734.12 | 1,745.53 | 1,745.53 | 2,790,000 |
| 19 de noviembre de 2019 | 1,756.99 | 1,760.68 | 1,743.03 | 1,752.79 | 1,752.79 | 2,270,800 |
| 18 de noviembre de 2019 | 1,738.30 | 1,753.70 | 1,722.71 | 1,752.53 | 1,752.53 | 2,839,500 |
| 15 de noviembre de 2019 | 1,760.05 | 1,761.68 | 1,732.86 | 1,739.49 | 1,739.49 | 3,927,600 |
| 14 de noviembre de 2019 | 1,751.43 | 1,766.59 | 1,749.56 | 1,754.60 | 1,754.60 | 2,264,800 |
| 13 de noviembre de 2019 | 1,773.39 | 1,775.00 | 1,747.32 | 1,753.11 | 1,753.11 | 2,989,500 |
| 12 de noviembre de 2019 | 1,774.66 | 1,786.22 | 1,771.91 | 1,778.00 | 1,778.00 | 2,037,600 |
| 11 de noviembre de 2019 | 1,778.00 | 1,780.00 | 1,767.13 | 1,771.65 | 1,771.65 | 1,946,000 |
| 08 de noviembre de 2019 | 1,787.89 | 1,789.88 | 1,774.04 | 1,785.88 | 1,785.88 | 2,123,300 |
| 07 de noviembre de 2019 | 1,803.76 | 1,805.90 | 1,783.48 | 1,788.20 | 1,788.20 | 2,651,100 |
| 06 de noviembre de 2019 | 1,801.00 | 1,802.50 | 1,788.58 | 1,795.77 | 1,795.77 | 2,029,800 |
| *Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.