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 |
|---|---|---|---|---|---|---|
| 16 de octubre de 2019 | 1,773.33 | 1,786.08 | 1,770.62 | 1,780.00 | 1,780.00 | 1,289,604 |
| 15 de octubre de 2019 | 1,742.14 | 1,776.45 | 1,740.62 | 1,767.38 | 1,767.38 | 3,111,700 |
| 14 de octubre de 2019 | 1,728.91 | 1,741.89 | 1,722.00 | 1,736.43 | 1,736.43 | 1,910,200 |
| 11 de octubre de 2019 | 1,742.92 | 1,745.45 | 1,729.86 | 1,731.92 | 1,731.92 | 3,255,000 |
| 10 de octubre de 2019 | 1,725.24 | 1,738.29 | 1,713.75 | 1,720.26 | 1,720.26 | 2,575,200 |
| 09 de octubre de 2019 | 1,719.61 | 1,729.95 | 1,714.36 | 1,721.99 | 1,721.99 | 2,043,500 |
| 08 de octubre de 2019 | 1,722.49 | 1,727.00 | 1,705.00 | 1,705.51 | 1,705.51 | 2,542,000 |
| 07 de octubre de 2019 | 1,731.63 | 1,747.83 | 1,723.70 | 1,732.66 | 1,732.66 | 2,154,700 |
| 04 de octubre de 2019 | 1,726.02 | 1,740.58 | 1,719.23 | 1,739.65 | 1,739.65 | 2,471,900 |
| 03 de octubre de 2019 | 1,713.00 | 1,725.00 | 1,685.06 | 1,724.42 | 1,724.42 | 3,468,200 |
| 02 de octubre de 2019 | 1,727.74 | 1,728.89 | 1,705.00 | 1,713.23 | 1,713.23 | 3,301,100 |
| 01 de octubre de 2019 | 1,746.00 | 1,755.60 | 1,728.41 | 1,735.65 | 1,735.65 | 3,084,500 |
| 30 de septiembre de 2019 | 1,726.99 | 1,737.46 | 1,709.22 | 1,735.91 | 1,735.91 | 2,644,700 |
| 27 de septiembre de 2019 | 1,748.00 | 1,749.12 | 1,713.82 | 1,725.45 | 1,725.45 | 3,907,200 |
| 26 de septiembre de 2019 | 1,762.79 | 1,763.37 | 1,731.50 | 1,739.84 | 1,739.84 | 3,536,800 |
| 25 de septiembre de 2019 | 1,747.36 | 1,773.00 | 1,723.00 | 1,768.33 | 1,768.33 | 3,493,200 |
| 24 de septiembre de 2019 | 1,790.61 | 1,795.71 | 1,735.55 | 1,741.61 | 1,741.61 | 4,616,000 |
| 23 de septiembre de 2019 | 1,777.00 | 1,792.70 | 1,767.32 | 1,785.30 | 1,785.30 | 2,922,300 |
| 20 de septiembre de 2019 | 1,821.71 | 1,830.63 | 1,780.92 | 1,794.16 | 1,794.16 | 5,341,900 |
| 19 de septiembre de 2019 | 1,821.02 | 1,832.57 | 1,817.90 | 1,821.50 | 1,821.50 | 2,031,500 |
| 18 de septiembre de 2019 | 1,817.04 | 1,822.06 | 1,795.50 | 1,817.46 | 1,817.46 | 2,505,600 |
| 17 de septiembre de 2019 | 1,807.08 | 1,823.99 | 1,804.10 | 1,822.55 | 1,822.55 | 1,982,400 |
| 16 de septiembre de 2019 | 1,824.02 | 1,825.69 | 1,800.20 | 1,807.84 | 1,807.84 | 3,675,500 |
| 13 de septiembre de 2019 | 1,842.01 | 1,846.12 | 1,835.17 | 1,839.34 | 1,839.34 | 1,971,300 |
| 12 de septiembre de 2019 | 1,837.63 | 1,853.66 | 1,834.28 | 1,843.55 | 1,843.55 | 2,823,500 |
| 11 de septiembre de 2019 | 1,812.14 | 1,833.42 | 1,809.08 | 1,822.99 | 1,822.99 | 2,432,800 |
| 10 de septiembre de 2019 | 1,822.75 | 1,825.81 | 1,805.34 | 1,820.55 | 1,820.55 | 2,613,900 |
| 09 de septiembre de 2019 | 1,841.00 | 1,850.00 | 1,824.61 | 1,831.35 | 1,831.35 | 2,999,500 |
| 06 de septiembre de 2019 | 1,838.22 | 1,840.65 | 1,826.40 | 1,833.51 | 1,833.51 | 2,496,900 |
| 05 de septiembre de 2019 | 1,821.95 | 1,842.00 | 1,815.58 | 1,840.72 | 1,840.72 | 3,310,800 |
| 04 de septiembre de 2019 | 1,805.00 | 1,807.63 | 1,796.23 | 1,800.62 | 1,800.62 | 2,324,100 |
| 03 de septiembre de 2019 | 1,770.00 | 1,800.80 | 1,768.00 | 1,789.84 | 1,789.84 | 3,543,000 |
| 30 de agosto de 2019 | 1,797.49 | 1,799.74 | 1,764.57 | 1,776.29 | 1,776.29 | 3,058,700 |
| 29 de agosto de 2019 | 1,783.00 | 1,798.55 | 1,777.25 | 1,786.40 | 1,786.40 | 3,015,100 |
| 28 de agosto de 2019 | 1,755.00 | 1,767.86 | 1,744.05 | 1,764.25 | 1,764.25 | 2,419,700 |
| 27 de agosto de 2019 | 1,775.73 | 1,779.40 | 1,746.68 | 1,761.83 | 1,761.83 | 3,019,700 |
| 26 de agosto de 2019 | 1,766.91 | 1,770.00 | 1,743.51 | 1,768.87 | 1,768.87 | 3,080,000 |
| 23 de agosto de 2019 | 1,793.03 | 1,804.90 | 1,745.23 | 1,749.62 | 1,749.62 | 5,270,800 |
| 22 de agosto de 2019 | 1,828.00 | 1,829.41 | 1,800.10 | 1,804.66 | 1,804.66 | 2,653,500 |
| 21 de agosto de 2019 | 1,819.39 | 1,829.58 | 1,815.00 | 1,823.54 | 1,823.54 | 2,031,800 |
| 20 de agosto de 2019 | 1,814.50 | 1,816.82 | 1,799.88 | 1,801.38 | 1,801.38 | 1,929,500 |
| 19 de agosto de 2019 | 1,818.08 | 1,826.00 | 1,812.61 | 1,816.12 | 1,816.12 | 2,816,300 |
| 16 de agosto de 2019 | 1,792.89 | 1,802.91 | 1,784.55 | 1,792.57 | 1,792.57 | 3,018,000 |
| 15 de agosto de 2019 | 1,781.99 | 1,788.00 | 1,761.96 | 1,776.12 | 1,776.12 | 3,759,100 |
| 14 de agosto de 2019 | 1,793.01 | 1,795.65 | 1,757.22 | 1,762.96 | 1,762.96 | 4,893,600 |
| 13 de agosto de 2019 | 1,783.00 | 1,831.74 | 1,780.00 | 1,824.34 | 1,824.34 | 3,994,000 |
| 12 de agosto de 2019 | 1,795.99 | 1,800.98 | 1,777.00 | 1,784.92 | 1,784.92 | 2,905,500 |
| 09 de agosto de 2019 | 1,828.95 | 1,831.09 | 1,802.22 | 1,807.58 | 1,807.58 | 2,879,800 |
| 08 de agosto de 2019 | 1,806.00 | 1,834.26 | 1,798.11 | 1,832.89 | 1,832.89 | 3,701,200 |
| 07 de agosto de 2019 | 1,773.99 | 1,798.93 | 1,757.00 | 1,793.40 | 1,793.40 | 4,526,900 |
| 06 de agosto de 2019 | 1,792.23 | 1,793.77 | 1,753.40 | 1,787.83 | 1,787.83 | 5,070,300 |
| 05 de agosto de 2019 | 1,770.22 | 1,788.67 | 1,748.78 | 1,765.13 | 1,765.13 | 6,058,200 |
| 02 de agosto de 2019 | 1,845.07 | 1,846.36 | 1,808.02 | 1,823.24 | 1,823.24 | 4,956,200 |
| 01 de agosto de 2019 | 1,871.72 | 1,897.92 | 1,844.01 | 1,855.32 | 1,855.32 | 4,713,300 |
| 31 de julio de 2019 | 1,898.11 | 1,899.55 | 1,849.44 | 1,866.78 | 1,866.78 | 4,470,700 |
| 30 de julio de 2019 | 1,891.12 | 1,909.89 | 1,883.48 | 1,898.53 | 1,898.53 | 2,910,900 |
| 29 de julio de 2019 | 1,930.00 | 1,932.23 | 1,890.54 | 1,912.45 | 1,912.45 | 4,493,200 |
| 26 de julio de 2019 | 1,942.00 | 1,950.90 | 1,924.51 | 1,943.05 | 1,943.05 | 4,927,100 |
| 25 de julio de 2019 | 2,001.00 | 2,001.20 | 1,972.72 | 1,973.82 | 1,973.82 | 4,136,500 |
| 24 de julio de 2019 | 1,969.30 | 2,001.30 | 1,965.87 | 2,000.81 | 2,000.81 | 2,631,300 |
| 23 de julio de 2019 | 1,995.99 | 1,997.79 | 1,973.13 | 1,994.49 | 1,994.49 | 2,703,500 |
| 22 de julio de 2019 | 1,971.14 | 1,989.00 | 1,958.26 | 1,985.63 | 1,985.63 | 2,900,000 |
| 19 de julio de 2019 | 1,991.21 | 1,996.00 | 1,962.23 | 1,964.52 | 1,964.52 | 3,185,600 |
| 18 de julio de 2019 | 1,980.01 | 1,987.50 | 1,951.55 | 1,977.90 | 1,977.90 | 3,486,900 |
| 17 de julio de 2019 | 2,007.05 | 2,012.00 | 1,992.03 | 1,992.03 | 1,992.03 | 2,558,800 |
| 16 de julio de 2019 | 2,010.58 | 2,026.32 | 2,001.22 | 2,009.90 | 2,009.90 | 2,618,200 |
| 15 de julio de 2019 | 2,021.40 | 2,022.90 | 2,001.55 | 2,020.99 | 2,020.99 | 2,981,300 |
| 12 de julio de 2019 | 2,008.27 | 2,017.00 | 2,003.87 | 2,011.00 | 2,011.00 | 2,509,300 |
| 11 de julio de 2019 | 2,025.62 | 2,035.80 | 1,995.30 | 2,001.07 | 2,001.07 | 4,317,800 |
| 10 de julio de 2019 | 1,996.51 | 2,024.94 | 1,995.40 | 2,017.41 | 2,017.41 | 4,931,900 |
| 09 de julio de 2019 | 1,947.80 | 1,990.01 | 1,943.48 | 1,988.30 | 1,988.30 | 4,345,700 |
| 08 de julio de 2019 | 1,934.12 | 1,956.00 | 1,928.25 | 1,952.32 | 1,952.32 | 2,883,400 |
| 05 de julio de 2019 | 1,928.60 | 1,945.90 | 1,925.30 | 1,942.91 | 1,942.91 | 2,628,400 |
| 03 de julio de 2019 | 1,935.89 | 1,941.59 | 1,930.50 | 1,939.00 | 1,939.00 | 1,690,300 |
| 02 de julio de 2019 | 1,919.38 | 1,934.79 | 1,906.63 | 1,934.31 | 1,934.31 | 2,645,900 |
| 01 de julio de 2019 | 1,922.98 | 1,929.82 | 1,914.66 | 1,922.19 | 1,922.19 | 3,192,100 |
| 28 de junio de 2019 | 1,909.10 | 1,912.94 | 1,884.00 | 1,893.63 | 1,893.63 | 3,037,400 |
| 27 de junio de 2019 | 1,902.00 | 1,911.24 | 1,898.04 | 1,904.28 | 1,904.28 | 2,141,700 |
| 26 de junio de 2019 | 1,892.48 | 1,903.80 | 1,887.32 | 1,897.83 | 1,897.83 | 2,441,900 |
| 25 de junio de 2019 | 1,911.84 | 1,916.39 | 1,872.42 | 1,878.27 | 1,878.27 | 3,012,300 |
| 24 de junio de 2019 | 1,912.66 | 1,916.86 | 1,901.30 | 1,913.90 | 1,913.90 | 2,283,000 |
| 21 de junio de 2019 | 1,916.10 | 1,925.95 | 1,907.58 | 1,911.30 | 1,911.30 | 3,933,600 |
| 20 de junio de 2019 | 1,933.33 | 1,935.20 | 1,905.80 | 1,918.19 | 1,918.19 | 3,217,200 |
| 19 de junio de 2019 | 1,907.84 | 1,919.58 | 1,892.47 | 1,908.79 | 1,908.79 | 2,895,300 |
| 18 de junio de 2019 | 1,901.35 | 1,921.67 | 1,899.79 | 1,901.37 | 1,901.37 | 3,895,700 |
| 17 de junio de 2019 | 1,876.50 | 1,895.69 | 1,875.45 | 1,886.03 | 1,886.03 | 2,634,300 |
| 14 de junio de 2019 | 1,864.00 | 1,876.00 | 1,859.00 | 1,869.67 | 1,869.67 | 2,851,200 |
| 13 de junio de 2019 | 1,866.72 | 1,883.09 | 1,862.22 | 1,870.30 | 1,870.30 | 2,795,800 |
| 12 de junio de 2019 | 1,853.98 | 1,865.00 | 1,844.38 | 1,855.32 | 1,855.32 | 2,678,300 |
| 11 de junio de 2019 | 1,883.25 | 1,893.70 | 1,858.00 | 1,863.70 | 1,863.70 | 4,042,700 |
| 10 de junio de 2019 | 1,822.00 | 1,884.87 | 1,818.00 | 1,860.63 | 1,860.63 | 5,371,000 |
| 07 de junio de 2019 | 1,763.70 | 1,806.25 | 1,759.49 | 1,804.03 | 1,804.03 | 4,808,200 |
| 06 de junio de 2019 | 1,737.71 | 1,760.00 | 1,726.13 | 1,754.36 | 1,754.36 | 3,689,300 |
| 05 de junio de 2019 | 1,749.60 | 1,752.00 | 1,715.25 | 1,738.50 | 1,738.50 | 4,239,800 |
| 04 de junio de 2019 | 1,699.24 | 1,730.82 | 1,680.89 | 1,729.56 | 1,729.56 | 5,679,100 |
| 03 de junio de 2019 | 1,760.01 | 1,766.29 | 1,672.00 | 1,692.69 | 1,692.69 | 9,098,700 |
| 31 de mayo de 2019 | 1,790.01 | 1,795.59 | 1,772.70 | 1,775.07 | 1,775.07 | 4,618,800 |
| 30 de mayo de 2019 | 1,825.49 | 1,829.47 | 1,807.83 | 1,816.32 | 1,816.32 | 3,146,900 |
| 29 de mayo de 2019 | 1,823.12 | 1,830.00 | 1,807.53 | 1,819.19 | 1,819.19 | 4,279,000 |
| 28 de mayo de 2019 | 1,832.75 | 1,849.27 | 1,827.35 | 1,836.43 | 1,836.43 | 3,200,000 |
| *Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones. | ||||||
Cargando más datos...