Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,589.21-41.11 (-1.13%)
A partir del 3:54p.m. EDT. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 de jul. de 2021 | 3,627.75 | 3,637.69 | 3,580.05 | 3,589.21 | 3,589.21 | 3,059,202 |
| 28 de jul. de 2021 | 3,633.78 | 3,658.42 | 3,601.00 | 3,630.32 | 3,630.32 | 2,995,000 |
| 27 de jul. de 2021 | 3,698.50 | 3,698.50 | 3,586.15 | 3,626.39 | 3,626.39 | 4,121,700 |
| 26 de jul. de 2021 | 3,673.17 | 3,712.08 | 3,647.25 | 3,699.82 | 3,699.82 | 2,896,300 |
| 23 de jul. de 2021 | 3,640.00 | 3,666.11 | 3,622.04 | 3,656.64 | 3,656.64 | 2,430,700 |
| 22 de jul. de 2021 | 3,587.23 | 3,640.02 | 3,582.27 | 3,638.03 | 3,638.03 | 3,265,400 |
| 21 de jul. de 2021 | 3,576.38 | 3,586.45 | 3,543.64 | 3,585.20 | 3,585.20 | 2,319,000 |
| 20 de jul. de 2021 | 3,567.32 | 3,592.00 | 3,518.00 | 3,573.19 | 3,573.19 | 3,255,700 |
| 19 de jul. de 2021 | 3,532.58 | 3,550.21 | 3,499.16 | 3,549.59 | 3,549.59 | 3,784,600 |
| 16 de jul. de 2021 | 3,633.31 | 3,646.06 | 3,570.46 | 3,573.63 | 3,573.63 | 4,038,400 |
| 15 de jul. de 2021 | 3,694.20 | 3,695.40 | 3,620.92 | 3,631.20 | 3,631.20 | 3,185,300 |
| 14 de jul. de 2021 | 3,708.85 | 3,717.66 | 3,660.83 | 3,681.68 | 3,681.68 | 3,296,600 |
| 13 de jul. de 2021 | 3,702.10 | 3,773.08 | 3,671.32 | 3,677.36 | 3,677.36 | 3,845,900 |
| 12 de jul. de 2021 | 3,744.00 | 3,757.29 | 3,696.79 | 3,718.55 | 3,718.55 | 2,571,600 |
| 09 de jul. de 2021 | 3,722.52 | 3,748.00 | 3,693.40 | 3,719.34 | 3,719.34 | 3,745,100 |
| 08 de jul. de 2021 | 3,643.56 | 3,759.99 | 3,621.12 | 3,731.41 | 3,731.41 | 5,180,600 |
| 07 de jul. de 2021 | 3,717.38 | 3,734.20 | 3,678.91 | 3,696.58 | 3,696.58 | 5,328,100 |
| 06 de jul. de 2021 | 3,530.11 | 3,685.48 | 3,529.00 | 3,675.74 | 3,675.74 | 6,744,800 |
| 02 de jul. de 2021 | 3,451.64 | 3,511.72 | 3,436.92 | 3,510.98 | 3,510.98 | 3,169,400 |
| 01 de jul. de 2021 | 3,434.61 | 3,457.00 | 3,409.42 | 3,432.97 | 3,432.97 | 2,037,100 |
| 30 de jun. de 2021 | 3,441.06 | 3,471.60 | 3,435.00 | 3,440.16 | 3,440.16 | 2,404,000 |
| 29 de jun. de 2021 | 3,438.82 | 3,456.03 | 3,423.03 | 3,448.14 | 3,448.14 | 2,098,400 |
| 28 de jun. de 2021 | 3,416.00 | 3,448.00 | 3,413.51 | 3,443.89 | 3,443.89 | 2,242,800 |
| 25 de jun. de 2021 | 3,464.00 | 3,464.82 | 3,394.18 | 3,401.46 | 3,401.46 | 3,941,000 |
| 24 de jun. de 2021 | 3,507.64 | 3,524.86 | 3,430.85 | 3,449.08 | 3,449.08 | 3,832,000 |
| 23 de jun. de 2021 | 3,505.00 | 3,521.00 | 3,483.20 | 3,503.82 | 3,503.82 | 2,813,300 |
| 22 de jun. de 2021 | 3,458.06 | 3,523.78 | 3,456.09 | 3,505.44 | 3,505.44 | 3,345,100 |
| 21 de jun. de 2021 | 3,476.42 | 3,482.00 | 3,434.00 | 3,453.96 | 3,453.96 | 3,277,100 |
| 18 de jun. de 2021 | 3,479.99 | 3,507.00 | 3,473.71 | 3,486.90 | 3,486.90 | 5,247,700 |
| 17 de jun. de 2021 | 3,403.18 | 3,497.20 | 3,401.00 | 3,489.24 | 3,489.24 | 5,136,500 |
| 16 de jun. de 2021 | 3,392.00 | 3,426.35 | 3,360.53 | 3,415.25 | 3,415.25 | 4,202,800 |
| 15 de jun. de 2021 | 3,384.00 | 3,396.99 | 3,363.11 | 3,383.13 | 3,383.13 | 2,426,200 |
| 14 de jun. de 2021 | 3,346.83 | 3,385.00 | 3,335.50 | 3,383.87 | 3,383.87 | 2,569,700 |
| 11 de jun. de 2021 | 3,349.65 | 3,366.58 | 3,333.45 | 3,346.83 | 3,346.83 | 2,817,400 |
| 10 de jun. de 2021 | 3,282.01 | 3,351.00 | 3,281.15 | 3,349.65 | 3,349.65 | 3,476,500 |
| 09 de jun. de 2021 | 3,272.87 | 3,297.58 | 3,270.70 | 3,281.15 | 3,281.15 | 2,455,500 |
| 08 de jun. de 2021 | 3,222.61 | 3,279.53 | 3,218.01 | 3,264.11 | 3,264.11 | 3,416,700 |
| 07 de jun. de 2021 | 3,197.33 | 3,208.00 | 3,172.20 | 3,198.01 | 3,198.01 | 2,215,800 |
| 04 de jun. de 2021 | 3,212.00 | 3,221.00 | 3,198.81 | 3,206.22 | 3,206.22 | 2,249,700 |
| 03 de jun. de 2021 | 3,204.23 | 3,214.44 | 3,184.03 | 3,187.01 | 3,187.01 | 2,398,300 |
| 02 de jun. de 2021 | 3,223.10 | 3,235.00 | 3,208.00 | 3,233.99 | 3,233.99 | 2,014,500 |
| 01 de jun. de 2021 | 3,243.50 | 3,250.98 | 3,209.06 | 3,218.65 | 3,218.65 | 2,430,000 |
| 28 de may. de 2021 | 3,242.00 | 3,247.99 | 3,219.70 | 3,223.07 | 3,223.07 | 2,329,800 |
| 27 de may. de 2021 | 3,256.00 | 3,260.36 | 3,230.04 | 3,230.11 | 3,230.11 | 2,561,200 |
| 26 de may. de 2021 | 3,274.59 | 3,295.73 | 3,258.51 | 3,265.16 | 3,265.16 | 2,384,000 |
| 25 de may. de 2021 | 3,266.67 | 3,279.82 | 3,213.76 | 3,259.05 | 3,259.05 | 3,261,100 |
| 24 de may. de 2021 | 3,215.50 | 3,257.95 | 3,210.50 | 3,244.99 | 3,244.99 | 2,422,800 |
| 21 de may. de 2021 | 3,250.00 | 3,256.69 | 3,197.01 | 3,203.08 | 3,203.08 | 4,104,900 |
| 20 de may. de 2021 | 3,244.40 | 3,259.68 | 3,236.18 | 3,247.68 | 3,247.68 | 2,633,200 |
| 19 de may. de 2021 | 3,195.00 | 3,234.75 | 3,184.00 | 3,231.80 | 3,231.80 | 2,679,700 |
| 18 de may. de 2021 | 3,292.58 | 3,312.00 | 3,230.37 | 3,232.28 | 3,232.28 | 2,828,400 |
| 17 de may. de 2021 | 3,245.93 | 3,292.75 | 3,234.59 | 3,270.39 | 3,270.39 | 3,723,900 |
| 14 de may. de 2021 | 3,185.56 | 3,228.86 | 3,183.00 | 3,222.90 | 3,222.90 | 3,325,000 |
| 13 de may. de 2021 | 3,185.47 | 3,203.84 | 3,133.00 | 3,161.47 | 3,161.47 | 3,350,900 |
| 12 de may. de 2021 | 3,185.00 | 3,207.94 | 3,133.10 | 3,151.94 | 3,151.94 | 4,936,400 |
| 11 de may. de 2021 | 3,136.28 | 3,238.00 | 3,127.37 | 3,223.91 | 3,223.91 | 4,619,800 |
| 10 de may. de 2021 | 3,282.32 | 3,283.00 | 3,190.00 | 3,190.49 | 3,190.49 | 5,838,600 |
| 07 de may. de 2021 | 3,319.09 | 3,330.89 | 3,289.07 | 3,291.61 | 3,291.61 | 4,710,300 |
| 06 de may. de 2021 | 3,270.00 | 3,314.40 | 3,247.20 | 3,306.37 | 3,306.37 | 4,447,700 |
| 05 de may. de 2021 | 3,338.86 | 3,354.70 | 3,264.36 | 3,270.54 | 3,270.54 | 3,711,300 |
| 04 de may. de 2021 | 3,356.19 | 3,367.98 | 3,272.13 | 3,311.87 | 3,311.87 | 5,439,400 |
| 03 de may. de 2021 | 3,484.73 | 3,486.65 | 3,372.70 | 3,386.49 | 3,386.49 | 5,875,500 |
| 30 de abr. de 2021 | 3,525.12 | 3,554.00 | 3,462.50 | 3,467.42 | 3,467.42 | 7,009,300 |
| 29 de abr. de 2021 | 3,505.10 | 3,514.45 | 3,435.00 | 3,471.31 | 3,471.31 | 7,682,400 |
| 28 de abr. de 2021 | 3,434.80 | 3,489.88 | 3,425.00 | 3,458.50 | 3,458.50 | 4,631,900 |
| 27 de abr. de 2021 | 3,443.47 | 3,460.00 | 3,398.01 | 3,417.43 | 3,417.43 | 3,827,100 |
| 26 de abr. de 2021 | 3,348.00 | 3,428.45 | 3,330.94 | 3,409.00 | 3,409.00 | 4,880,700 |
| 23 de abr. de 2021 | 3,319.10 | 3,375.00 | 3,308.50 | 3,340.88 | 3,340.88 | 3,192,800 |
| 22 de abr. de 2021 | 3,371.68 | 3,372.87 | 3,301.45 | 3,309.04 | 3,309.04 | 2,580,600 |
| 21 de abr. de 2021 | 3,316.00 | 3,362.86 | 3,303.81 | 3,362.02 | 3,362.02 | 2,211,200 |
| 20 de abr. de 2021 | 3,373.60 | 3,382.99 | 3,316.00 | 3,334.69 | 3,334.69 | 2,623,000 |
| 19 de abr. de 2021 | 3,390.33 | 3,435.93 | 3,360.16 | 3,372.01 | 3,372.01 | 2,725,400 |
| 16 de abr. de 2021 | 3,380.00 | 3,406.80 | 3,355.59 | 3,399.44 | 3,399.44 | 3,186,000 |
| 15 de abr. de 2021 | 3,371.00 | 3,397.00 | 3,352.00 | 3,379.09 | 3,379.09 | 3,233,600 |
| 14 de abr. de 2021 | 3,404.04 | 3,404.13 | 3,326.00 | 3,333.00 | 3,333.00 | 3,145,200 |
| 13 de abr. de 2021 | 3,400.85 | 3,432.00 | 3,395.63 | 3,400.00 | 3,400.00 | 3,315,800 |
| 12 de abr. de 2021 | 3,355.21 | 3,395.04 | 3,351.15 | 3,379.39 | 3,379.39 | 3,281,800 |
| 09 de abr. de 2021 | 3,304.70 | 3,372.20 | 3,288.90 | 3,372.20 | 3,372.20 | 4,341,500 |
| 08 de abr. de 2021 | 3,310.90 | 3,324.50 | 3,292.00 | 3,299.30 | 3,299.30 | 2,812,100 |
| 07 de abr. de 2021 | 3,233.80 | 3,303.61 | 3,223.65 | 3,279.39 | 3,279.39 | 3,346,200 |
| 06 de abr. de 2021 | 3,223.75 | 3,247.31 | 3,217.04 | 3,223.82 | 3,223.82 | 2,537,800 |
| 05 de abr. de 2021 | 3,173.00 | 3,235.96 | 3,161.24 | 3,226.73 | 3,226.73 | 3,334,900 |
| 01 de abr. de 2021 | 3,117.94 | 3,162.44 | 3,115.55 | 3,161.00 | 3,161.00 | 2,940,300 |
| 31 de mar. de 2021 | 3,064.06 | 3,119.33 | 3,062.50 | 3,094.08 | 3,094.08 | 3,093,900 |
| 30 de mar. de 2021 | 3,070.01 | 3,073.00 | 3,034.00 | 3,055.29 | 3,055.29 | 2,337,600 |
| 29 de mar. de 2021 | 3,055.44 | 3,091.25 | 3,028.45 | 3,075.73 | 3,075.73 | 2,746,000 |
| 26 de mar. de 2021 | 3,044.06 | 3,056.66 | 2,996.00 | 3,052.03 | 3,052.03 | 3,312,900 |
| 25 de mar. de 2021 | 3,072.99 | 3,109.78 | 3,037.14 | 3,046.26 | 3,046.26 | 3,563,500 |
| 24 de mar. de 2021 | 3,151.04 | 3,160.31 | 3,085.15 | 3,087.07 | 3,087.07 | 2,959,000 |
| 23 de mar. de 2021 | 3,127.00 | 3,182.00 | 3,120.85 | 3,137.50 | 3,137.50 | 3,817,300 |
| 22 de mar. de 2021 | 3,067.85 | 3,126.58 | 3,060.05 | 3,110.87 | 3,110.87 | 2,902,200 |
| 19 de mar. de 2021 | 3,029.23 | 3,077.29 | 3,016.63 | 3,074.96 | 3,074.96 | 4,625,400 |
| 18 de mar. de 2021 | 3,101.00 | 3,116.63 | 3,025.00 | 3,027.99 | 3,027.99 | 3,649,600 |
| 17 de mar. de 2021 | 3,073.22 | 3,173.05 | 3,070.22 | 3,135.73 | 3,135.73 | 3,118,600 |
| 16 de mar. de 2021 | 3,104.97 | 3,128.91 | 3,075.86 | 3,091.86 | 3,091.86 | 2,538,800 |
| 15 de mar. de 2021 | 3,074.57 | 3,082.24 | 3,032.09 | 3,081.68 | 3,081.68 | 2,913,600 |
| 12 de mar. de 2021 | 3,075.00 | 3,098.98 | 3,045.50 | 3,089.49 | 3,089.49 | 2,421,900 |
| 11 de mar. de 2021 | 3,104.01 | 3,131.78 | 3,082.93 | 3,113.59 | 3,113.59 | 2,776,400 |
| 10 de mar. de 2021 | 3,098.45 | 3,116.46 | 3,030.05 | 3,057.64 | 3,057.64 | 3,012,500 |
| 09 de mar. de 2021 | 3,017.99 | 3,090.96 | 3,005.15 | 3,062.85 | 3,062.85 | 4,030,000 |
| *Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
