U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
118.01+3.60 (+3.15%)
Al cierre: 04:00PM EDT
117.93 -0.08 (-0.07%)
Fuera de horario: 04:25PM EDT
Periodo de tiempo:
28 sept 2021 - 28 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 sept 2022114.38118.70113.80118.01118.0154,293,927
27 sept 2022117.20118.32113.05114.41114.4160,094,700
26 sept 2022113.30117.34113.13115.15115.1562,723,300
23 sept 2022116.00116.05112.06113.78113.7865,081,200
22 sept 2022117.08118.79116.26117.31117.3155,229,200
21 sept 2022122.49123.76118.45118.54118.5458,498,900
20 sept 2022123.35124.40121.14122.19122.1947,698,400
19 sept 2022122.16124.71121.80124.66124.6647,279,700
16 sept 2022122.78123.87120.70123.53123.53115,612,500
15 sept 2022127.38130.37125.50126.28126.2852,887,200
14 sept 2022127.36128.84126.33128.55128.5545,316,800
13 sept 2022131.01131.40126.27126.82126.8272,694,000
12 sept 2022134.10136.49134.00136.45136.4553,826,900
09 sept 2022130.91133.69130.76133.27133.2749,387,600
08 sept 2022127.72130.28127.10129.82129.8243,988,500
07 sept 2022126.12129.82125.40129.48129.4847,900,300
06 sept 2022127.92128.62124.74126.11126.1143,888,600
02 sept 2022129.50131.38126.39127.51127.5157,378,500
01 sept 2022126.00128.02123.66127.82127.8256,636,100
31 ago 2022129.45130.59126.74126.77126.7753,648,700
30 ago 2022131.25132.07126.85128.73128.7349,203,000
29 ago 2022129.90131.95128.77129.79129.7948,101,600
26 ago 2022136.55137.83130.50130.75130.7553,322,700
25 ago 2022135.26137.42134.28137.28137.2837,496,300
24 ago 2022132.75135.47132.10133.80133.8038,627,000
23 ago 2022133.41134.99132.95133.62133.6236,252,100
22 ago 2022135.72136.32132.85133.22133.2250,461,500
19 ago 2022140.47141.11137.91138.23138.2347,792,800
18 ago 2022141.32142.77140.38142.30142.3037,458,700
17 ago 2022142.69143.38140.78142.10142.1048,149,800
16 ago 2022143.91146.57142.00144.78144.7859,102,900
15 ago 2022142.80143.76141.49143.18143.1839,014,600
12 ago 2022142.05143.57140.12143.55143.5547,643,500
11 ago 2022143.86144.49139.76140.64140.6444,867,300
10 ago 2022142.90144.60141.01142.69142.6954,773,800
09 ago 2022138.05138.95136.21137.83137.8340,434,700
08 ago 2022142.05144.23138.29139.41139.4152,229,000
05 ago 2022140.10142.86139.60140.80140.8050,686,900
04 ago 2022140.58143.56139.55142.57142.5770,585,000
03 ago 2022136.21140.49136.05139.52139.5271,827,800
02 ago 2022134.72137.44134.09134.16134.1661,922,400
01 ago 2022134.96138.83133.51135.39135.3976,846,900
29 jul 2022134.90137.65132.41134.95134.95148,892,900
28 jul 2022121.57122.84118.08122.28122.2882,245,500
27 jul 2022117.31121.90117.16120.97120.9761,582,000
26 jul 2022115.79118.15114.53114.81114.8167,075,100
25 jul 2022122.70123.64120.03121.14121.1450,221,300
22 jul 2022125.01125.50121.35122.42122.4251,463,800
21 jul 2022123.20124.85121.26124.63124.6360,239,900
20 jul 2022118.62123.48118.32122.77122.7771,268,300
19 jul 2022115.70118.95114.03118.21118.2160,990,000
18 jul 2022115.00117.24113.15113.76113.7659,115,400
15 jul 2022112.50115.59111.59113.55113.5584,317,800
14 jul 2022110.24111.18107.58110.63110.6351,163,100
13 jul 2022107.03111.78106.01110.40110.4061,353,800
12 jul 2022112.16113.23108.34109.22109.2254,280,300
11 jul 2022114.08114.30110.87111.75111.7553,487,600
08 jul 2022114.60116.58113.69115.54115.5445,719,700
07 jul 2022113.85116.99113.49116.33116.3357,872,300
06 jul 2022113.21115.48112.01114.33114.3366,958,900
05 jul 2022107.60114.08106.32113.50113.5076,583,700
01 jul 2022106.29109.75105.85109.56109.5673,021,200
30 jun 2022108.11108.18102.52106.21106.2197,679,400
29 jun 2022107.38110.99106.91108.92108.9266,375,300
28 jun 2022113.50114.85107.04107.40107.4074,942,900
27 jun 2022117.09117.98112.70113.22113.2262,133,200
24 jun 2022112.38116.71111.43116.46116.4669,867,600
23 jun 2022110.39113.00107.93112.44112.4464,345,300
22 jun 2022107.43112.13107.02108.95108.9560,040,100
21 jun 2022108.20111.63103.56108.68108.6870,901,200
17 jun 2022102.80106.98102.51106.22106.2299,772,100
16 jun 2022104.47104.58102.01103.66103.6682,186,300
15 jun 2022103.86109.06103.53107.67107.6785,011,100
14 jun 2022104.19104.88101.43102.31102.3169,728,800
13 jun 2022104.19106.54101.86103.67103.6799,277,700
10 jun 2022113.42114.50109.05109.65109.6587,266,000
09 jun 2022119.99121.30116.10116.15116.1567,029,800
08 jun 2022122.61123.75120.75121.18121.1864,926,600
07 jun 2022122.01124.10120.63123.00123.0085,156,700
06 jun 2022125.25128.99123.81124.79124.79135,269,000
06 jun 202220:1 División de acciones
03 jun 2022124.20124.40121.05122.35122.3597,604,000
02 jun 2022121.68125.61120.04125.51125.51100,560,000
01 jun 2022122.26125.18120.62121.68121.68127,528,000
31 may 2022116.28121.99115.68120.21120.21144,634,000
27 may 2022113.55115.19112.63115.15115.1593,660,000
26 may 2022107.97112.67107.45111.08111.0893,002,000
25 may 2022103.66108.18103.65106.78106.7893,120,000
24 may 2022104.03105.40101.26104.10104.10102,934,000
23 may 2022108.46108.82103.95107.56107.56107,798,000
20 may 2022109.57109.90105.01107.59107.5999,500,000
19 may 2022106.28110.03106.19107.32107.3288,142,000
18 may 2022111.44112.85106.25107.11107.11108,380,000
17 may 2022113.28115.80111.28115.37115.3776,448,000
16 may 2022113.10113.99110.35110.81110.8174,566,000
13 may 2022109.07113.18107.80113.06113.0693,684,000
12 may 2022102.75110.78102.41106.93106.93132,026,000
11 may 2022108.10110.16104.43105.37105.37109,704,000
10 may 2022111.25112.64107.17108.86108.86105,434,000
09 may 2022111.31114.00107.96108.79108.79128,124,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...