U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,415.06-29.09 (-0.84%)
Al cierre: 4:00p.m. EDT
3,409.00 -6.06 (-0.18%)
Fuera de horario: 04:44PM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 de oct. de 20213,452.663,462.863,400.373,415.063,415.062,058,913
19 de oct. de 20213,434.293,454.693,422.003,444.153,444.152,386,100
18 de oct. de 20213,388.363,449.173,385.103,446.743,446.743,174,100
15 de oct. de 20213,311.423,410.423,304.003,409.023,409.025,175,100
14 de oct. de 20213,302.453,312.603,290.783,299.863,299.862,109,500
13 de oct. de 20213,269.713,288.383,261.093,284.283,284.282,420,100
12 de oct. de 20213,257.003,267.533,236.283,247.333,247.331,819,600
11 de oct. de 20213,275.003,292.593,238.103,246.303,246.302,034,200
08 de oct. de 20213,317.003,321.433,288.203,288.623,288.621,995,500
07 de oct. de 20213,291.543,325.753,283.063,302.433,302.432,409,100
06 de oct. de 20213,213.533,264.343,198.623,262.013,262.012,533,000
05 de oct. de 20213,204.503,260.733,202.463,221.003,221.003,269,200
04 de oct. de 20213,279.393,279.993,176.253,189.783,189.784,523,100
01 de oct. de 20213,289.013,309.173,255.943,283.263,283.262,835,600
30 de sep. de 20213,316.003,327.853,273.993,285.043,285.042,842,400
29 de sep. de 20213,322.113,351.303,297.873,301.123,301.122,562,300
28 de sep. de 20213,357.713,369.193,290.103,315.963,315.964,430,800
27 de sep. de 20213,371.503,415.573,339.613,405.803,405.803,634,500
24 de sep. de 20213,402.013,429.263,393.403,425.523,425.522,116,200
23 de sep. de 20213,380.053,428.963,380.053,416.003,416.002,379,400
22 de sep. de 20213,351.003,389.003,341.053,380.053,380.052,411,400
21 de sep. de 20213,375.003,379.703,332.393,343.633,343.632,780,900
20 de sep. de 20213,396.003,419.003,305.013,355.733,355.734,669,100
17 de sep. de 20213,488.413,497.413,452.133,462.523,462.524,616,600
16 de sep. de 20213,459.963,492.553,446.143,488.243,488.242,583,600
15 de sep. de 20213,442.523,485.423,402.013,475.793,475.792,957,500
14 de sep. de 20213,475.553,486.813,437.713,450.003,450.001,936,900
13 de sep. de 20213,482.803,497.963,438.003,457.173,457.172,569,000
10 de sep. de 20213,501.833,508.453,462.913,469.153,469.152,393,300
09 de sep. de 20213,526.023,549.993,480.373,484.163,484.162,719,200
08 de sep. de 20213,511.653,545.633,495.673,525.503,525.503,053,400
07 de sep. de 20213,478.003,528.093,476.943,509.293,509.292,737,900
03 de sep. de 20213,452.003,482.673,436.443,478.053,478.052,575,700
02 de sep. de 20213,494.763,511.963,455.003,463.123,463.122,923,700
01 de sep. de 20213,496.403,527.003,475.243,479.003,479.003,629,900
31 de ago. de 20213,424.803,472.583,395.593,470.793,470.794,356,400
30 de ago. de 20213,357.433,445.003,355.223,421.573,421.573,192,200
27 de ago. de 20213,333.233,352.323,313.753,349.633,349.632,391,300
26 de ago. de 20213,299.003,332.003,296.003,316.003,316.002,098,800
25 de ago. de 20213,309.873,321.003,286.153,299.183,299.181,680,300
24 de ago. de 20213,280.003,315.493,274.583,305.783,305.782,551,800
23 de ago. de 20213,211.903,280.903,210.013,265.873,265.873,268,100
20 de ago. de 20213,203.873,207.813,175.763,199.953,199.953,341,200
19 de ago. de 20213,194.023,233.003,182.463,187.753,187.753,782,900
18 de ago. de 20213,241.993,254.103,200.003,201.223,201.222,804,300
17 de ago. de 20213,277.503,280.493,225.683,241.963,241.963,387,900
16 de ago. de 20213,283.003,300.003,211.133,298.993,298.993,319,700
13 de ago. de 20213,305.673,306.073,283.003,293.973,293.972,052,800
12 de ago. de 20213,290.003,314.513,269.673,303.503,303.502,314,100
11 de ago. de 20213,331.453,337.703,277.793,292.113,292.112,947,200
10 de ago. de 20213,345.013,358.003,315.003,320.683,320.682,412,600
09 de ago. de 20213,343.613,354.883,328.523,341.873,341.872,148,200
06 de ago. de 20213,375.003,375.003,329.043,344.943,344.942,635,300
05 de ago. de 20213,356.223,389.003,340.923,375.993,375.992,433,500
04 de ago. de 20213,379.353,388.883,345.563,354.723,354.722,183,900
03 de ago. de 20213,340.723,391.003,299.773,366.243,366.244,157,300
02 de ago. de 20213,353.103,358.923,317.003,331.483,331.483,353,900
30 de jul. de 20213,347.953,368.143,306.983,327.593,327.599,957,100
29 de jul. de 20213,627.753,637.953,580.013,599.923,599.925,520,000
28 de jul. de 20213,633.783,658.423,601.003,630.323,630.322,999,400
27 de jul. de 20213,698.503,698.503,586.153,626.393,626.394,131,900
26 de jul. de 20213,673.173,712.083,647.253,699.823,699.822,900,100
23 de jul. de 20213,640.003,666.113,622.043,656.643,656.642,436,300
22 de jul. de 20213,587.233,640.023,582.273,638.033,638.033,265,400
21 de jul. de 20213,576.383,586.453,543.643,585.203,585.202,319,000
20 de jul. de 20213,567.323,592.003,518.003,573.193,573.193,255,700
19 de jul. de 20213,532.583,550.213,499.163,549.593,549.593,784,600
16 de jul. de 20213,633.313,646.063,570.463,573.633,573.634,043,700
15 de jul. de 20213,694.203,695.403,620.923,631.203,631.203,185,300
14 de jul. de 20213,708.853,717.663,660.833,681.683,681.683,296,600
13 de jul. de 20213,702.103,773.083,671.323,677.363,677.363,845,900
12 de jul. de 20213,744.003,757.293,696.793,718.553,718.552,571,600
09 de jul. de 20213,722.523,748.003,693.403,719.343,719.343,748,200
08 de jul. de 20213,643.563,759.993,621.123,731.413,731.415,180,600
07 de jul. de 20213,717.383,734.203,678.913,696.583,696.585,328,100
06 de jul. de 20213,530.113,685.483,529.003,675.743,675.746,744,800
02 de jul. de 20213,451.643,511.723,436.923,510.983,510.983,169,400
01 de jul. de 20213,434.613,457.003,409.423,432.973,432.972,037,100
30 de jun. de 20213,441.063,471.603,435.003,440.163,440.162,404,000
29 de jun. de 20213,438.823,456.033,423.033,448.143,448.142,098,400
28 de jun. de 20213,416.003,448.003,413.513,443.893,443.892,242,800
25 de jun. de 20213,464.003,464.823,394.183,401.463,401.463,941,000
24 de jun. de 20213,507.643,524.863,430.853,449.083,449.083,832,000
23 de jun. de 20213,505.003,521.003,483.203,503.823,503.822,813,300
22 de jun. de 20213,458.063,523.783,456.093,505.443,505.443,345,100
21 de jun. de 20213,476.423,482.003,434.003,453.963,453.963,277,100
18 de jun. de 20213,479.993,507.003,473.713,486.903,486.905,247,700
17 de jun. de 20213,403.183,497.203,401.003,489.243,489.245,136,500
16 de jun. de 20213,392.003,426.353,360.533,415.253,415.254,202,800
15 de jun. de 20213,384.003,396.993,363.113,383.133,383.132,426,200
14 de jun. de 20213,346.833,385.003,335.503,383.873,383.872,569,700
11 de jun. de 20213,349.653,366.583,333.453,346.833,346.832,817,400
10 de jun. de 20213,282.013,351.003,281.153,349.653,349.653,476,500
09 de jun. de 20213,272.873,297.583,270.703,281.153,281.152,455,500
08 de jun. de 20213,222.613,279.533,218.013,264.113,264.113,416,700
07 de jun. de 20213,197.333,208.003,172.203,198.013,198.012,215,800
04 de jun. de 20213,212.003,221.003,198.813,206.223,206.222,249,700
03 de jun. de 20213,204.233,214.443,184.033,187.013,187.012,398,300
02 de jun. de 20213,223.103,235.003,208.003,233.993,233.992,014,500
01 de jun. de 20213,243.503,250.983,209.063,218.653,218.652,430,000
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...