U.S. Markets closed
S&P 500
3,298.46+51.87(+1.60%)Nasdaq
10,913.56+241.26(+2.26%)Russell 2000
1,474.91+23.09(+1.59%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,095.13+75.34 (+2.49%)
Al cierre: 4:00p.m. EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 de septiembre de 2020 | 3,054.86 | 3,101.54 | 2,999.00 | 3,095.13 | 3,095.13 | 4,607,700 |
| 24 de septiembre de 2020 | 2,977.79 | 3,069.30 | 2,965.00 | 3,019.79 | 3,019.79 | 5,529,400 |
| 23 de septiembre de 2020 | 3,120.43 | 3,127.00 | 2,992.38 | 2,999.86 | 2,999.86 | 5,652,700 |
| 22 de septiembre de 2020 | 3,033.84 | 3,133.99 | 3,000.20 | 3,128.99 | 3,128.99 | 6,948,800 |
| 21 de septiembre de 2020 | 2,906.50 | 2,962.00 | 2,871.00 | 2,960.47 | 2,960.47 | 6,117,900 |
| 18 de septiembre de 2020 | 3,031.74 | 3,037.80 | 2,905.54 | 2,954.91 | 2,954.91 | 8,892,600 |
| 17 de septiembre de 2020 | 3,009.25 | 3,029.43 | 2,972.55 | 3,008.73 | 3,008.73 | 6,449,100 |
| 16 de septiembre de 2020 | 3,179.99 | 3,187.24 | 3,074.15 | 3,078.10 | 3,078.10 | 4,512,200 |
| 15 de septiembre de 2020 | 3,136.16 | 3,175.02 | 3,108.92 | 3,156.13 | 3,156.13 | 4,021,500 |
| 14 de septiembre de 2020 | 3,172.94 | 3,187.39 | 3,096.00 | 3,102.97 | 3,102.97 | 4,529,600 |
| 11 de septiembre de 2020 | 3,208.69 | 3,217.34 | 3,083.98 | 3,116.22 | 3,116.22 | 5,094,000 |
| 10 de septiembre de 2020 | 3,307.22 | 3,349.89 | 3,170.55 | 3,175.11 | 3,175.11 | 5,330,700 |
| 09 de septiembre de 2020 | 3,202.99 | 3,303.18 | 3,185.00 | 3,268.61 | 3,268.61 | 5,188,700 |
| 08 de septiembre de 2020 | 3,144.00 | 3,250.85 | 3,130.00 | 3,149.84 | 3,149.84 | 6,094,200 |
| 04 de septiembre de 2020 | 3,318.00 | 3,381.50 | 3,111.13 | 3,294.62 | 3,294.62 | 8,781,800 |
| 03 de septiembre de 2020 | 3,485.00 | 3,488.41 | 3,303.00 | 3,368.00 | 3,368.00 | 8,161,100 |
| 02 de septiembre de 2020 | 3,547.00 | 3,552.25 | 3,486.69 | 3,531.45 | 3,531.45 | 3,931,500 |
| 01 de septiembre de 2020 | 3,489.58 | 3,513.87 | 3,467.00 | 3,499.12 | 3,499.12 | 3,476,400 |
| 31 de agosto de 2020 | 3,408.99 | 3,495.00 | 3,405.00 | 3,450.96 | 3,450.96 | 4,185,900 |
| 28 de agosto de 2020 | 3,423.00 | 3,433.37 | 3,386.50 | 3,401.80 | 3,401.80 | 2,897,000 |
| 27 de agosto de 2020 | 3,450.05 | 3,453.00 | 3,378.00 | 3,400.00 | 3,400.00 | 4,264,800 |
| 26 de agosto de 2020 | 3,351.11 | 3,451.74 | 3,344.57 | 3,441.85 | 3,441.85 | 6,508,700 |
| 25 de agosto de 2020 | 3,294.99 | 3,357.40 | 3,267.00 | 3,346.49 | 3,346.49 | 3,992,800 |
| 24 de agosto de 2020 | 3,310.15 | 3,380.32 | 3,257.56 | 3,307.46 | 3,307.46 | 4,666,300 |
| 21 de agosto de 2020 | 3,295.00 | 3,314.40 | 3,275.39 | 3,284.72 | 3,284.72 | 3,575,900 |
| 20 de agosto de 2020 | 3,252.00 | 3,312.62 | 3,238.00 | 3,297.37 | 3,297.37 | 3,332,500 |
| 19 de agosto de 2020 | 3,303.01 | 3,315.90 | 3,256.00 | 3,260.48 | 3,260.48 | 4,185,100 |
| 18 de agosto de 2020 | 3,212.00 | 3,320.00 | 3,205.82 | 3,312.49 | 3,312.49 | 5,346,000 |
| 17 de agosto de 2020 | 3,173.12 | 3,194.97 | 3,154.18 | 3,182.41 | 3,182.41 | 2,691,200 |
| 14 de agosto de 2020 | 3,178.18 | 3,178.24 | 3,120.00 | 3,148.02 | 3,148.02 | 2,751,700 |
| 13 de agosto de 2020 | 3,182.99 | 3,217.52 | 3,155.00 | 3,161.02 | 3,161.02 | 3,149,000 |
| 12 de agosto de 2020 | 3,108.00 | 3,174.39 | 3,101.42 | 3,162.24 | 3,162.24 | 3,527,200 |
| 11 de agosto de 2020 | 3,113.20 | 3,159.22 | 3,073.00 | 3,080.67 | 3,080.67 | 3,718,100 |
| 10 de agosto de 2020 | 3,170.31 | 3,172.51 | 3,101.52 | 3,148.16 | 3,148.16 | 3,167,300 |
| 07 de agosto de 2020 | 3,224.01 | 3,240.81 | 3,140.67 | 3,167.46 | 3,167.46 | 3,929,600 |
| 06 de agosto de 2020 | 3,194.36 | 3,247.47 | 3,165.43 | 3,225.00 | 3,225.00 | 3,940,600 |
| 05 de agosto de 2020 | 3,143.77 | 3,213.59 | 3,127.30 | 3,205.03 | 3,205.03 | 3,930,000 |
| 04 de agosto de 2020 | 3,101.21 | 3,167.24 | 3,101.21 | 3,138.83 | 3,138.83 | 4,694,300 |
| 03 de agosto de 2020 | 3,180.51 | 3,184.00 | 3,104.00 | 3,111.89 | 3,111.89 | 5,074,700 |
| 31 de julio de 2020 | 3,244.00 | 3,246.82 | 3,151.00 | 3,164.68 | 3,164.68 | 8,085,500 |
| 30 de julio de 2020 | 3,014.00 | 3,092.00 | 3,005.00 | 3,051.88 | 3,051.88 | 6,128,300 |
| 29 de julio de 2020 | 3,030.99 | 3,039.16 | 2,996.77 | 3,033.53 | 3,033.53 | 2,974,100 |
| 28 de julio de 2020 | 3,054.27 | 3,077.09 | 2,995.76 | 3,000.33 | 3,000.33 | 3,126,700 |
| 27 de julio de 2020 | 3,062.00 | 3,098.00 | 3,015.77 | 3,055.21 | 3,055.21 | 4,170,500 |
| 24 de julio de 2020 | 2,930.00 | 3,031.58 | 2,888.00 | 3,008.91 | 3,008.91 | 5,632,400 |
| 23 de julio de 2020 | 3,098.27 | 3,098.27 | 2,970.00 | 2,986.55 | 2,986.55 | 5,656,900 |
| 22 de julio de 2020 | 3,125.00 | 3,150.00 | 3,065.26 | 3,099.91 | 3,099.91 | 4,104,200 |
| 21 de julio de 2020 | 3,232.49 | 3,240.58 | 3,105.72 | 3,138.29 | 3,138.29 | 6,135,000 |
| 20 de julio de 2020 | 3,000.20 | 3,201.36 | 2,994.02 | 3,196.84 | 3,196.84 | 7,598,200 |
| 17 de julio de 2020 | 3,009.00 | 3,024.00 | 2,948.45 | 2,961.97 | 2,961.97 | 4,761,300 |
| 16 de julio de 2020 | 2,971.06 | 3,032.00 | 2,918.23 | 2,999.90 | 2,999.90 | 6,394,200 |
| 15 de julio de 2020 | 3,080.23 | 3,098.35 | 2,973.18 | 3,008.87 | 3,008.87 | 5,788,900 |
| 14 de julio de 2020 | 3,089.00 | 3,127.38 | 2,950.00 | 3,084.00 | 3,084.00 | 7,231,900 |
| 13 de julio de 2020 | 3,251.06 | 3,344.29 | 3,068.39 | 3,104.00 | 3,104.00 | 7,720,400 |
| 10 de julio de 2020 | 3,191.76 | 3,215.00 | 3,135.70 | 3,200.00 | 3,200.00 | 5,486,000 |
| 09 de julio de 2020 | 3,115.99 | 3,193.88 | 3,074.00 | 3,182.63 | 3,182.63 | 6,388,700 |
| 08 de julio de 2020 | 3,022.61 | 3,083.97 | 3,012.43 | 3,081.11 | 3,081.11 | 5,037,600 |
| 07 de julio de 2020 | 3,058.55 | 3,069.55 | 2,990.00 | 3,000.12 | 3,000.12 | 5,257,500 |
| 06 de julio de 2020 | 2,934.97 | 3,059.88 | 2,930.00 | 3,057.04 | 3,057.04 | 6,880,600 |
| 02 de julio de 2020 | 2,912.01 | 2,955.56 | 2,871.10 | 2,890.30 | 2,890.30 | 6,593,400 |
| 01 de julio de 2020 | 2,757.99 | 2,895.00 | 2,754.00 | 2,878.70 | 2,878.70 | 6,363,400 |
| 30 de junio de 2020 | 2,685.07 | 2,769.63 | 2,675.03 | 2,758.82 | 2,758.82 | 3,769,700 |
| 29 de junio de 2020 | 2,690.01 | 2,696.80 | 2,630.08 | 2,680.38 | 2,680.38 | 4,223,400 |
| 26 de junio de 2020 | 2,775.06 | 2,782.57 | 2,688.00 | 2,692.87 | 2,692.87 | 6,500,800 |
| 25 de junio de 2020 | 2,739.55 | 2,756.23 | 2,712.14 | 2,754.58 | 2,754.58 | 2,968,700 |
| 24 de junio de 2020 | 2,780.00 | 2,796.00 | 2,721.00 | 2,734.40 | 2,734.40 | 4,526,600 |
| 23 de junio de 2020 | 2,726.02 | 2,783.11 | 2,718.04 | 2,764.41 | 2,764.41 | 4,231,700 |
| 22 de junio de 2020 | 2,684.50 | 2,715.00 | 2,669.00 | 2,713.82 | 2,713.82 | 3,208,800 |
| 19 de junio de 2020 | 2,678.08 | 2,697.43 | 2,659.00 | 2,675.01 | 2,675.01 | 5,777,000 |
| 18 de junio de 2020 | 2,647.01 | 2,659.64 | 2,636.11 | 2,653.98 | 2,653.98 | 2,487,800 |
| 17 de junio de 2020 | 2,647.50 | 2,655.00 | 2,631.82 | 2,640.98 | 2,640.98 | 2,951,100 |
| 16 de junio de 2020 | 2,620.00 | 2,620.00 | 2,576.00 | 2,615.27 | 2,615.27 | 3,585,600 |
| 15 de junio de 2020 | 2,526.60 | 2,584.00 | 2,508.00 | 2,572.68 | 2,572.68 | 3,865,100 |
| 12 de junio de 2020 | 2,601.21 | 2,621.48 | 2,503.35 | 2,545.02 | 2,545.02 | 5,429,600 |
| 11 de junio de 2020 | 2,603.50 | 2,671.38 | 2,536.23 | 2,557.96 | 2,557.96 | 5,800,100 |
| 10 de junio de 2020 | 2,645.00 | 2,722.35 | 2,626.26 | 2,647.45 | 2,647.45 | 4,946,000 |
| 09 de junio de 2020 | 2,529.44 | 2,626.43 | 2,525.00 | 2,600.86 | 2,600.86 | 5,176,000 |
| 08 de junio de 2020 | 2,500.20 | 2,530.00 | 2,487.34 | 2,524.06 | 2,524.06 | 3,970,700 |
| 05 de junio de 2020 | 2,444.51 | 2,488.65 | 2,437.13 | 2,483.00 | 2,483.00 | 3,306,400 |
| 04 de junio de 2020 | 2,477.43 | 2,507.54 | 2,450.01 | 2,460.60 | 2,460.60 | 2,948,700 |
| 03 de junio de 2020 | 2,468.01 | 2,488.00 | 2,461.17 | 2,478.40 | 2,478.40 | 2,671,000 |
| 02 de junio de 2020 | 2,467.00 | 2,473.53 | 2,445.31 | 2,472.41 | 2,472.41 | 2,529,900 |
| 01 de junio de 2020 | 2,448.00 | 2,476.93 | 2,444.17 | 2,471.04 | 2,471.04 | 2,928,900 |
| 29 de mayo de 2020 | 2,415.94 | 2,442.37 | 2,398.20 | 2,442.37 | 2,442.37 | 3,529,300 |
| 28 de mayo de 2020 | 2,384.33 | 2,436.97 | 2,378.23 | 2,401.10 | 2,401.10 | 3,190,200 |
| 27 de mayo de 2020 | 2,404.99 | 2,413.58 | 2,330.00 | 2,410.39 | 2,410.39 | 5,056,900 |
| 26 de mayo de 2020 | 2,458.00 | 2,462.00 | 2,414.06 | 2,421.86 | 2,421.86 | 3,568,200 |
| 22 de mayo de 2020 | 2,455.01 | 2,469.85 | 2,430.13 | 2,436.88 | 2,436.88 | 2,867,100 |
| 21 de mayo de 2020 | 2,500.00 | 2,525.45 | 2,442.54 | 2,446.74 | 2,446.74 | 5,114,400 |
| 20 de mayo de 2020 | 2,477.87 | 2,500.01 | 2,467.27 | 2,497.94 | 2,497.94 | 3,998,100 |
| 19 de mayo de 2020 | 2,429.83 | 2,485.00 | 2,428.97 | 2,449.33 | 2,449.33 | 4,320,500 |
| 18 de mayo de 2020 | 2,404.35 | 2,433.00 | 2,384.01 | 2,426.26 | 2,426.26 | 4,366,600 |
| 15 de mayo de 2020 | 2,368.52 | 2,411.00 | 2,356.37 | 2,409.78 | 2,409.78 | 4,235,000 |
| 14 de mayo de 2020 | 2,361.01 | 2,391.37 | 2,353.21 | 2,388.85 | 2,388.85 | 3,648,100 |
| 13 de mayo de 2020 | 2,366.80 | 2,407.70 | 2,337.80 | 2,367.92 | 2,367.92 | 4,782,900 |
| 12 de mayo de 2020 | 2,411.85 | 2,419.00 | 2,355.00 | 2,356.95 | 2,356.95 | 3,074,900 |
| 11 de mayo de 2020 | 2,374.70 | 2,419.67 | 2,372.11 | 2,409.00 | 2,409.00 | 3,259,200 |
| 08 de mayo de 2020 | 2,372.14 | 2,387.24 | 2,357.00 | 2,379.61 | 2,379.61 | 3,211,200 |
| 07 de mayo de 2020 | 2,374.78 | 2,376.00 | 2,343.11 | 2,367.61 | 2,367.61 | 3,396,400 |
| 06 de mayo de 2020 | 2,329.44 | 2,357.45 | 2,320.00 | 2,351.26 | 2,351.26 | 3,117,800 |
| *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.
