Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
AMZN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 5.06 | -0.08 | -1.56% | 5.0693 | 5.0693 | 5.06 | 50 |
| 30 May 2024 | 5.14 | 0.02 | 0.42% | 5.14 | 5.14 | 5.14 | 0 |
| 29 May 2024 | 5.1184 | 0.02 | 0.30% | 5.1184 | 5.1184 | 5.1184 | 0 |
| 28 May 2024 | 5.103 | 0.01 | 0.12% | 5.103 | 5.103 | 5.103 | 0 |
| 27 May 2024 | 5.0967 | -0.04 | -0.78% | 5.0967 | 5.0967 | 5.0967 | 590 |
| 24 May 2024 | 5.1367 | -0.08 | -1.45% | 5.1367 | 5.1367 | 5.1367 | 0 |
| 23 May 2024 | 5.2125 | 0.04 | 0.85% | 5.2125 | 5.2125 | 5.2125 | 0 |
| 22 May 2024 | 5.1684 | -0.02 | -0.41% | 5.1684 | 5.1684 | 5.1684 | 0 |
| 21 May 2024 | 5.1896 | -0.03 | -0.48% | 5.1896 | 5.1896 | 5.1896 | 1 |
| 20 May 2024 | 5.2148 | 0.02 | 0.41% | 5.2148 | 5.2148 | 5.2148 | 0 |
| 17 May 2024 | 5.1934 | -0.10 | -1.88% | 5.1934 | 5.1934 | 5.1934 | 0 |
| 16 May 2024 | 5.2929 | 0.00 | 0.00% | 5.2929 | 5.2929 | 5.2929 | 0 |
| 15 May 2024 | 5.2929 | -0.06 | -1.07% | 5.2929 | 5.2929 | 5.2929 | 0 |
| 14 May 2024 | 5.3504 | 0.00 | 0.00% | 5.3504 | 5.3504 | 5.3504 | 0 |
| 13 May 2024 | 5.3504 | -0.05 | -0.87% | 5.3504 | 5.3504 | 5.3504 | 2 |
| 10 May 2024 | 5.3974 | 0.04 | 0.83% | 5.3974 | 5.3974 | 5.3974 | 0 |
| 09 May 2024 | 5.3528 | -0.05 | -0.87% | 5.3524 | 5.3528 | 5.3524 | 560 |
| 08 May 2024 | 5.3999 | 0.04 | 0.81% | 5.3826 | 5.3999 | 5.3826 | 46 |
| 07 May 2024 | 5.3564 | 0.06 | 1.16% | 5.3564 | 5.3564 | 5.3564 | 0 |
| 06 May 2024 | 5.2952 | 0.08 | 1.44% | 5.2952 | 5.2952 | 5.2952 | 0 |
| 03 May 2024 | 5.22 | 0.00 | 0.00% | 5.22 | 5.22 | 5.22 | 3 |
| 02 May 2024 | 5.22 | 0.05 | 1.04% | 5.22 | 5.22 | 5.22 | 14 |
| 30 Abr 2024 | 5.1664 | -0.03 | -0.52% | 5.2549 | 5.2549 | 5.1664 | 1 |
| 29 Abr 2024 | 5.1933 | 0.36 | 7.42% | 5.1933 | 5.1933 | 5.1933 | 0 |
| 26 Abr 2024 | 4.8347 | -0.08 | -1.67% | 4.8347 | 4.8347 | 4.8347 | 0 |
| 25 Abr 2024 | 4.9169 | -0.22 | -4.33% | 4.9169 | 4.9169 | 4.9169 | 0 |
| 24 Abr 2024 | 5.1396 | 0.03 | 0.53% | 5.1396 | 5.1396 | 5.1396 | 0 |
| 23 Abr 2024 | 5.1126 | 0.06 | 1.17% | 5.1126 | 5.1126 | 5.1126 | 0 |
| 22 Abr 2024 | 5.0536 | -0.05 | -1.02% | 5.0536 | 5.0536 | 5.0536 | 0 |
| 19 Abr 2024 | 5.1058 | -0.12 | -2.35% | 5.1058 | 5.1058 | 5.1058 | 0 |
| 18 Abr 2024 | 5.2288 | -0.06 | -1.12% | 5.2288 | 5.2288 | 5.2288 | 0 |
| 17 Abr 2024 | 5.2879 | 0.01 | 0.20% | 5.2879 | 5.2879 | 5.2879 | 0 |
| 16 Abr 2024 | 5.2773 | -0.14 | -2.61% | 5.2773 | 5.2773 | 5.2773 | 0 |
| 15 Abr 2024 | 5.4189 | -0.03 | -0.53% | 5.3759 | 5.4189 | 5.3759 | 20 |
| 12 Abr 2024 | 5.4476 | 0.15 | 2.79% | 5.4313 | 5.4476 | 5.4313 | 550 |
| 11 Abr 2024 | 5.2995 | 0.05 | 1.04% | 5.2995 | 5.2995 | 5.2995 | 0 |
| 10 Abr 2024 | 5.2451 | -0.01 | -0.14% | 5.2451 | 5.2451 | 5.2451 | 0 |
| 09 Abr 2024 | 5.2525 | 0.00 | 0.09% | 5.2525 | 5.2525 | 5.2525 | 0 |
| 08 Abr 2024 | 5.2479 | 0.01 | 0.15% | 5.2479 | 5.2479 | 5.2479 | 0 |
| 05 Abr 2024 | 5.2403 | 0.06 | 1.06% | 5.1262 | 5.2403 | 5.1262 | 1 |
| 04 Abr 2024 | 5.1851 | 0.05 | 0.91% | 5.1851 | 5.1851 | 5.1851 | 0 |
| 03 Abr 2024 | 5.1384 | -0.03 | -0.55% | 5.1384 | 5.1384 | 5.1384 | 1 |
| 02 Abr 2024 | 5.167 | 0.09 | 1.77% | 5.167 | 5.167 | 5.167 | 0 |
| 28 Mar 2024 | 5.0771 | 0.00 | 0.00% | 5.0771 | 5.0771 | 5.0771 | 0 |
| 27 Mar 2024 | 5.0771 | -0.03 | -0.65% | 5.0771 | 5.0771 | 5.0771 | 0 |
| 26 Mar 2024 | 5.1102 | 0.04 | 0.84% | 5.1045 | 5.1102 | 5.1045 | 3 |
| 25 Mar 2024 | 5.0675 | 0.01 | 0.20% | 5.0675 | 5.0675 | 5.0675 | 0 |
| 22 Mar 2024 | 5.0573 | 0.03 | 0.52% | 5.0573 | 5.0573 | 5.0573 | 0 |
| 21 Mar 2024 | 5.0312 | 0.06 | 1.19% | 5.0312 | 5.0312 | 5.0312 | 0 |
| 20 Mar 2024 | 4.9719 | 0.05 | 1.01% | 4.9719 | 4.9719 | 4.9719 | 12 |
| 19 Mar 2024 | 4.9221 | -0.01 | -0.30% | 4.9221 | 4.9221 | 4.9221 | 0 |
| 18 Mar 2024 | 4.9369 | -0.08 | -1.67% | 4.9391 | 4.9391 | 4.9369 | 610 |
| 15 Mar 2024 | 5.0208 | 0.05 | 1.03% | 5.0208 | 5.0208 | 5.0208 | 0 |
| 14 Mar 2024 | 4.9698 | 0.05 | 1.08% | 4.9698 | 4.9698 | 4.9698 | 0 |
| 13 Mar 2024 | 4.9165 | 0.06 | 1.16% | 4.9165 | 4.9165 | 4.9165 | 0 |
| 12 Mar 2024 | 4.8601 | -0.03 | -0.61% | 4.8601 | 4.8601 | 4.8601 | 0 |
| 11 Mar 2024 | 4.89 | -0.07 | -1.37% | 4.9023 | 4.9023 | 4.89 | 7 |
| 08 Mar 2024 | 4.9579 | 0.10 | 2.09% | 4.9579 | 4.9579 | 4.9579 | 0 |
| 07 Mar 2024 | 4.8565 | -0.07 | -1.43% | 4.8565 | 4.8565 | 4.8565 | 0 |
| 06 Mar 2024 | 4.927 | -0.06 | -1.28% | 4.927 | 4.927 | 4.927 | 0 |
| 05 Mar 2024 | 4.9907 | -0.08 | -1.56% | 4.9907 | 4.9907 | 4.9907 | 0 |
| 04 Mar 2024 | 5.07 | 0.05 | 0.90% | 5.064 | 5.07 | 5.064 | 1 |
