Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
AMZN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 May 2024 | 179.32 | -2.70 | -1.48% | 181.31 | 181.34 | 178.355 | 29,125,698 |
| 29 May 2024 | 182.02 | -0.13 | -0.07% | 181.76 | 184.08 | 181.55 | 31,959,608 |
| 28 May 2024 | 182.15 | 1.40 | 0.77% | 179.93 | 182.24 | 179.49 | 29,849,234 |
| 24 May 2024 | 180.75 | -0.30 | -0.17% | 181.65 | 182.435 | 180.30 | 27,446,650 |
| 23 May 2024 | 181.05 | -2.08 | -1.14% | 183.76 | 184.76 | 180.08 | 31,684,692 |
| 22 May 2024 | 183.13 | -0.02 | -0.01% | 183.815 | 185.21 | 181.9715 | 28,075,372 |
| 21 May 2024 | 183.15 | -0.39 | -0.21% | 182.16 | 183.26 | 180.75 | 50,809,864 |
| 20 May 2024 | 183.54 | -1.16 | -0.63% | 184.34 | 186.64 | 183.28 | 30,484,417 |
| 17 May 2024 | 184.70 | 1.07 | 0.58% | 183.77 | 185.30 | 183.35 | 33,191,321 |
| 16 May 2024 | 183.63 | -2.36 | -1.27% | 185.71 | 187.31 | 183.46 | 38,881,408 |
| 15 May 2024 | 185.99 | -1.08 | -0.58% | 185.87 | 186.7193 | 182.74 | 75,402,100 |
| 14 May 2024 | 187.07 | 0.50 | 0.27% | 183.82 | 187.72 | 183.45 | 39,659,093 |
| 13 May 2024 | 186.57 | -0.91 | -0.49% | 188.00 | 188.31 | 185.36 | 24,881,194 |
| 10 May 2024 | 187.48 | -2.02 | -1.07% | 189.17 | 189.8901 | 186.93 | 34,123,872 |
| 09 May 2024 | 189.50 | 1.50 | 0.80% | 188.91 | 191.70 | 187.44 | 43,430,428 |
| 08 May 2024 | 188.00 | -0.76 | -0.40% | 187.36 | 188.43 | 186.385 | 26,110,988 |
| 07 May 2024 | 188.76 | 0.06 | 0.03% | 188.87 | 189.94 | 187.305 | 34,024,702 |
| 06 May 2024 | 188.70 | 2.49 | 1.34% | 186.28 | 188.745 | 184.8001 | 34,752,797 |
| 03 May 2024 | 186.21 | 1.49 | 0.81% | 186.99 | 187.87 | 185.42 | 39,108,480 |
| 02 May 2024 | 184.72 | 5.72 | 3.20% | 180.75 | 185.10 | 179.9103 | 54,982,632 |
| 01 May 2024 | 179.00 | 4.00 | 2.29% | 181.64 | 185.15 | 176.56 | 94,907,288 |
| 30 Abr 2024 | 175.00 | -5.96 | -3.29% | 181.09 | 182.08 | 174.80 | 94,028,985 |
| 29 Abr 2024 | 180.96 | 1.34 | 0.75% | 182.75 | 183.53 | 179.39 | 53,961,089 |
| 26 Abr 2024 | 179.62 | 5.95 | 3.43% | 177.85 | 180.82 | 176.13 | 43,869,237 |
| 25 Abr 2024 | 173.67 | -2.92 | -1.65% | 169.75 | 173.92 | 166.371 | 43,747,402 |
| 24 Abr 2024 | 176.59 | -2.95 | -1.64% | 179.89 | 180.323 | 176.18 | 34,055,632 |
| 23 Abr 2024 | 179.54 | 2.31 | 1.30% | 178.09 | 179.93 | 175.975 | 37,030,330 |
| 22 Abr 2024 | 177.23 | 2.60 | 1.49% | 176.96 | 178.86 | 174.56 | 37,894,426 |
| 19 Abr 2024 | 174.63 | -4.59 | -2.56% | 178.82 | 179.00 | 173.44 | 55,957,557 |
| 18 Abr 2024 | 179.22 | -2.06 | -1.14% | 181.45 | 182.385 | 178.65 | 30,660,420 |
| 17 Abr 2024 | 181.28 | -2.04 | -1.11% | 184.34 | 184.57 | 179.82 | 31,313,526 |
| 16 Abr 2024 | 183.32 | -0.30 | -0.16% | 183.27 | 184.83 | 182.51 | 29,573,782 |
| 15 Abr 2024 | 183.62 | -2.51 | -1.35% | 187.425 | 188.6884 | 183.00 | 47,992,577 |
| 12 Abr 2024 | 186.13 | -2.92 | -1.54% | 187.50 | 188.3699 | 185.08 | 38,560,529 |
| 11 Abr 2024 | 189.05 | 3.10 | 1.67% | 186.90 | 189.77 | 185.51 | 39,964,290 |
| 10 Abr 2024 | 185.95 | 0.28 | 0.15% | 182.765 | 186.2699 | 182.71 | 33,933,557 |
| 09 Abr 2024 | 185.67 | 0.48 | 0.26% | 187.24 | 187.32 | 184.20 | 36,531,749 |
| 08 Abr 2024 | 185.19 | 0.12 | 0.06% | 186.90 | 187.29 | 184.81 | 39,190,836 |
| 05 Abr 2024 | 185.07 | 5.07 | 2.82% | 182.38 | 186.27 | 182.27 | 40,802,445 |
| 04 Abr 2024 | 180.00 | -2.41 | -1.32% | 184.01 | 185.10 | 180.00 | 41,566,413 |
| 03 Abr 2024 | 182.41 | 1.72 | 0.95% | 179.90 | 182.8699 | 179.94 | 30,969,218 |
| 02 Abr 2024 | 180.69 | -0.28 | -0.15% | 179.07 | 180.79 | 178.3762 | 30,323,351 |
| 01 Abr 2024 | 180.97 | 0.59 | 0.33% | 180.75 | 183.00 | 179.95 | 29,142,884 |
| 28 Mar 2024 | 180.38 | 0.55 | 0.31% | 180.17 | 181.70 | 179.26 | 37,928,838 |
| 27 Mar 2024 | 179.83 | 1.53 | 0.86% | 179.88 | 179.9499 | 177.3101 | 33,242,279 |
| 26 Mar 2024 | 178.30 | -1.41 | -0.78% | 180.23 | 180.45 | 177.95 | 29,629,553 |
| 25 Mar 2024 | 179.71 | 0.84 | 0.47% | 178.09 | 180.99 | 177.24 | 29,793,066 |
| 22 Mar 2024 | 178.87 | 0.72 | 0.40% | 177.752 | 179.255 | 176.75 | 27,976,116 |
| 21 Mar 2024 | 178.15 | 0.00 | 0.00% | 179.988 | 181.415 | 178.15 | 32,785,430 |
| 20 Mar 2024 | 178.15 | 2.25 | 1.28% | 176.14 | 178.53 | 174.64 | 29,879,022 |
| 19 Mar 2024 | 175.90 | 1.42 | 0.81% | 174.18 | 176.09 | 173.54 | 26,864,059 |
| 18 Mar 2024 | 174.48 | 0.06 | 0.03% | 175.78 | 176.69 | 174.28 | 31,221,188 |
| 15 Mar 2024 | 174.42 | -4.33 | -2.42% | 176.64 | 177.8523 | 173.9001 | 68,288,466 |
| 14 Mar 2024 | 178.75 | 2.19 | 1.24% | 177.695 | 179.53 | 176.465 | 43,683,646 |
| 13 Mar 2024 | 176.555 | 1.17 | 0.66% | 175.90 | 177.62 | 175.55 | 30,740,634 |
| 12 Mar 2024 | 175.39 | 3.43 | 1.99% | 173.55 | 176.76 | 171.98 | 36,570,224 |
| 11 Mar 2024 | 171.96 | -3.39 | -1.93% | 174.36 | 174.31 | 171.47 | 28,423,898 |
| 08 Mar 2024 | 175.35 | -1.47 | -0.83% | 176.44 | 178.784 | 174.33 | 37,863,911 |
| 07 Mar 2024 | 176.82 | 3.31 | 1.91% | 174.83 | 177.99 | 173.7208 | 34,038,755 |
| 06 Mar 2024 | 173.51 | -0.61 | -0.35% | 175.60 | 176.46 | 173.26 | 32,039,712 |
| 05 Mar 2024 | 174.12 | -3.46 | -1.95% | 176.93 | 176.93 | 173.303 | 37,177,999 |
| 04 Mar 2024 | 177.58 | -0.64 | -0.36% | 177.55 | 180.14 | 177.49 | 37,332,759 |
