Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AMZN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 463.80 | 7.88 | 1.73% | 463.80 | 463.80 | 463.80 | 12 |
| 25 Jun 2024 | 455.925 | 1.63 | 0.36% | 448.05 | 487.625 | 414.525 | 1,331 |
| 24 Jun 2024 | 454.30 | -0.63 | -0.14% | 458.00 | 461.45 | 451.85 | 14 |
| 21 Jun 2024 | 454.925 | 6.82 | 1.52% | 454.925 | 454.925 | 454.925 | 0 |
| 20 Jun 2024 | 448.10 | 9.33 | 2.13% | 443.60 | 478.475 | 407.025 | 1,434 |
| 19 Jun 2024 | 438.775 | 0.00 | 0.00% | 438.775 | 438.775 | 438.775 | 0 |
| 18 Jun 2024 | 438.775 | -0.73 | -0.16% | 440.00 | 445.375 | 430.55 | 3 |
| 17 Jun 2024 | 439.50 | -2.45 | -0.55% | 445.50 | 451.05 | 406.275 | 2 |
| 14 Jun 2024 | 441.95 | -0.78 | -0.18% | 443.05 | 478.525 | 407.675 | 129 |
| 13 Jun 2024 | 442.725 | -6.25 | -1.39% | 447.60 | 481.975 | 407.90 | 2 |
| 12 Jun 2024 | 448.975 | 0.70 | 0.16% | 449.90 | 484.95 | 402.325 | 22 |
| 11 Jun 2024 | 448.275 | -0.75 | -0.17% | 448.275 | 448.275 | 448.275 | 0 |
| 10 Jun 2024 | 449.025 | 1.57 | 0.35% | 449.025 | 449.025 | 449.025 | 0 |
| 07 Jun 2024 | 447.45 | 6.70 | 1.52% | 447.45 | 447.45 | 447.45 | 0 |
| 06 Jun 2024 | 440.75 | 6.75 | 1.56% | 440.75 | 440.75 | 440.75 | 0 |
| 05 Jun 2024 | 434.00 | 6.65 | 1.56% | 416.65 | 469.275 | 394.825 | 124 |
| 04 Jun 2024 | 427.35 | 1.15 | 0.27% | 427.35 | 427.35 | 427.35 | 0 |
| 03 Jun 2024 | 426.20 | 5.05 | 1.20% | 431.70 | 461.425 | 392.675 | 317 |
| 31 May 2024 | 421.15 | -12.80 | -2.95% | 429.30 | 464.625 | 415.925 | 160 |
| 30 May 2024 | 433.95 | -8.90 | -2.01% | 433.95 | 433.95 | 433.95 | 0 |
| 29 May 2024 | 442.85 | 7.93 | 1.82% | 436.45 | 474.075 | 399.35 | 160 |
| 28 May 2024 | 434.925 | -3.08 | -0.70% | 432.65 | 438.225 | 390.375 | 20 |
| 24 May 2024 | 438.00 | -5.20 | -1.17% | 438.00 | 438.00 | 438.00 | 0 |
| 23 May 2024 | 443.20 | -1.80 | -0.40% | 443.20 | 443.20 | 443.20 | 0 |
| 22 May 2024 | 445.00 | 7.02 | 1.60% | 445.00 | 445.00 | 445.00 | 0 |
| 21 May 2024 | 437.975 | -8.63 | -1.93% | 437.975 | 437.975 | 437.975 | 0 |
| 20 May 2024 | 446.60 | 0.45 | 0.10% | 448.10 | 482.25 | 411.25 | 4 |
| 17 May 2024 | 446.15 | -4.40 | -0.98% | 446.15 | 446.15 | 446.15 | 0 |
| 16 May 2024 | 450.55 | -0.23 | -0.05% | 450.55 | 450.55 | 450.55 | 0 |
| 15 May 2024 | 450.775 | -2.15 | -0.47% | 450.775 | 450.775 | 450.775 | 0 |
| 14 May 2024 | 452.925 | -1.10 | -0.24% | 452.925 | 452.925 | 452.925 | 0 |
| 13 May 2024 | 454.025 | -6.23 | -1.35% | 454.025 | 454.025 | 454.025 | 0 |
| 10 May 2024 | 460.25 | -6.73 | -1.44% | 455.30 | 523.80 | 393.80 | 3,150 |
| 09 May 2024 | 466.975 | 5.98 | 1.30% | 466.975 | 466.975 | 466.975 | 0 |
| 08 May 2024 | 461.00 | -1.48 | -0.32% | 461.00 | 461.00 | 461.00 | 0 |
| 07 May 2024 | 462.475 | 8.40 | 1.85% | 442.70 | 520.075 | 391.125 | 771 |
| 03 May 2024 | 454.075 | 8.60 | 1.93% | 454.075 | 454.075 | 454.075 | 0 |
| 02 May 2024 | 445.475 | 8.33 | 1.90% | 448.10 | 501.90 | 386.20 | 811 |
| 01 May 2024 | 437.15 | -2.83 | -0.64% | 437.15 | 437.15 | 437.15 | 0 |
| 30 Abr 2024 | 439.975 | 0.00 | 0.00% | 432.20 | 512.225 | 375.20 | 480 |
| 29 Abr 2024 | 439.975 | -0.75 | -0.17% | 445.35 | 505.225 | 387.225 | 506 |
| 26 Abr 2024 | 440.725 | 20.00 | 4.75% | 439.65 | 503.125 | 431.95 | 27 |
| 25 Abr 2024 | 420.725 | -16.73 | -3.82% | 422.20 | 476.525 | 354.10 | 8 |
| 24 Abr 2024 | 437.45 | -2.08 | -0.47% | 446.10 | 500.90 | 383.575 | 4 |
| 23 Abr 2024 | 439.525 | 3.85 | 0.88% | 442.00 | 498.175 | 383.50 | 39 |
| 22 Abr 2024 | 435.675 | -0.38 | -0.09% | 436.50 | 498.45 | 382.75 | 2 |
| 19 Abr 2024 | 436.05 | -12.05 | -2.69% | 436.05 | 436.05 | 436.05 | 0 |
| 18 Abr 2024 | 448.10 | -1.43 | -0.32% | 448.10 | 448.10 | 448.10 | 0 |
| 17 Abr 2024 | 449.525 | -4.85 | -1.07% | 449.525 | 449.525 | 449.525 | 0 |
| 16 Abr 2024 | 454.375 | -5.88 | -1.28% | 450.10 | 511.375 | 390.75 | 25 |
| 15 Abr 2024 | 460.25 | -1.68 | -0.36% | 482.45 | 482.45 | 388.90 | 265 |
| 12 Abr 2024 | 461.925 | 4.48 | 0.98% | 464.85 | 522.775 | 402.75 | 2,016 |
| 11 Abr 2024 | 457.45 | 4.65 | 1.03% | 464.15 | 464.15 | 389.725 | 1,201 |
| 10 Abr 2024 | 452.80 | 4.88 | 1.09% | 452.80 | 452.80 | 452.80 | 0 |
| 09 Abr 2024 | 447.925 | -4.40 | -0.97% | 448.00 | 451.10 | 447.60 | 5 |
| 08 Abr 2024 | 452.325 | 2.72 | 0.61% | 438.35 | 513.15 | 393.40 | 121 |
| 05 Abr 2024 | 449.60 | 3.00 | 0.67% | 449.60 | 449.60 | 449.60 | 0 |
| 04 Abr 2024 | 446.60 | 2.65 | 0.60% | 442.65 | 502.825 | 387.30 | 99 |
| 03 Abr 2024 | 443.95 | 5.47 | 1.25% | 443.95 | 443.95 | 443.95 | 0 |
| 02 Abr 2024 | 438.475 | 1.73 | 0.39% | 440.10 | 494.425 | 379.30 | 10 |
