AMZN Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
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 | 32,785,532 |
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 | 72,267,322 |
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 |
01 Mar 2024 | 178.22 | 1.46 | 0.83% | 176.75 | 178.725 | 176.07 | 31,966,557 |
29 Feb 2024 | 176.76 | 3.60 | 2.08% | 173.01 | 177.22 | 172.85 | 53,769,439 |
28 Feb 2024 | 173.16 | -0.38 | -0.22% | 172.50 | 174.05 | 172.27 | 28,196,082 |
27 Feb 2024 | 173.54 | -1.19 | -0.68% | 174.075 | 174.62 | 172.86 | 31,877,514 |
26 Feb 2024 | 174.73 | -0.26 | -0.15% | 175.68 | 176.37 | 174.26 | 44,334,334 |
23 Feb 2024 | 174.99 | 0.41 | 0.23% | 174.28 | 175.75 | 173.70 | 59,673,003 |
22 Feb 2024 | 174.58 | 5.99 | 3.55% | 173.10 | 174.80 | 171.77 | 55,337,609 |
21 Feb 2024 | 168.59 | 1.51 | 0.90% | 168.94 | 170.23 | 167.14 | 44,447,179 |
20 Feb 2024 | 167.08 | -2.43 | -1.43% | 167.83 | 168.71 | 165.74 | 41,811,629 |
16 Feb 2024 | 169.51 | -0.29 | -0.17% | 168.74 | 170.415 | 167.17 | 48,081,906 |
15 Feb 2024 | 169.80 | -1.18 | -0.69% | 170.54 | 171.17 | 167.59 | 49,866,898 |
14 Feb 2024 | 170.98 | 2.34 | 1.39% | 169.17 | 171.21 | 168.28 | 42,914,479 |
13 Feb 2024 | 168.64 | -3.70 | -2.15% | 167.73 | 170.95 | 165.75 | 56,307,451 |
12 Feb 2024 | 172.34 | -2.11 | -1.21% | 174.75 | 175.39 | 171.54 | 51,032,912 |
09 Feb 2024 | 174.45 | 4.61 | 2.71% | 170.90 | 175.00 | 170.5803 | 56,951,228 |
08 Feb 2024 | 169.84 | -0.69 | -0.40% | 169.65 | 171.42 | 168.88 | 42,272,397 |
07 Feb 2024 | 170.53 | 1.38 | 0.82% | 169.42 | 170.88 | 169.17 | 47,122,252 |
06 Feb 2024 | 169.15 | -1.16 | -0.68% | 169.39 | 170.71 | 167.65 | 42,476,005 |
05 Feb 2024 | 170.31 | -1.50 | -0.87% | 170.15 | 170.55 | 167.71 | 55,014,132 |
02 Feb 2024 | 171.81 | 12.53 | 7.87% | 169.19 | 172.50 | 167.33 | 117,138,812 |
01 Feb 2024 | 159.28 | 4.08 | 2.63% | 155.82 | 159.76 | 155.66 | 75,622,207 |
31 Ene 2024 | 155.20 | -3.80 | -2.39% | 157.00 | 159.01 | 154.815 | 50,166,103 |
30 Ene 2024 | 159.00 | -2.26 | -1.40% | 160.70 | 161.73 | 158.49 | 45,022,844 |
29 Ene 2024 | 161.26 | 2.14 | 1.34% | 159.27 | 161.29 | 158.90 | 46,042,763 |
26 Ene 2024 | 159.12 | 1.37 | 0.87% | 158.48 | 160.72 | 157.91 | 51,008,212 |
25 Ene 2024 | 157.75 | 0.88 | 0.56% | 156.95 | 158.505 | 154.5501 | 43,575,541 |
24 Ene 2024 | 156.87 | 0.85 | 0.54% | 157.77 | 158.51 | 156.497 | 48,478,695 |
23 Ene 2024 | 156.02 | 1.24 | 0.80% | 154.85 | 156.21 | 153.93 | 37,893,996 |
22 Ene 2024 | 154.78 | -0.56 | -0.36% | 156.92 | 157.05 | 153.90 | 43,645,116 |
19 Ene 2024 | 155.34 | 1.84 | 1.20% | 153.83 | 155.76 | 152.74 | 51,661,259 |
18 Ene 2024 | 153.50 | 1.79 | 1.18% | 152.77 | 153.775 | 151.82 | 37,817,469 |
17 Ene 2024 | 151.71 | -1.45 | -0.95% | 151.42 | 152.15 | 149.91 | 34,932,112 |
16 Ene 2024 | 153.16 | -1.46 | -0.94% | 153.70 | 154.9884 | 152.15 | 41,308,947 |
12 Ene 2024 | 154.62 | -0.56 | -0.36% | 155.39 | 156.195 | 154.01 | 40,226,440 |
11 Ene 2024 | 155.18 | 1.45 | 0.94% | 155.03 | 157.17 | 153.12 | 49,039,164 |
10 Ene 2024 | 153.73 | 2.36 | 1.56% | 151.96 | 154.42 | 151.881 | 44,469,804 |
09 Ene 2024 | 151.37 | 2.27 | 1.52% | 148.33 | 151.71 | 148.21 | 45,519,750 |
08 Ene 2024 | 149.10 | 3.86 | 2.66% | 146.74 | 149.40 | 146.244 | 46,723,077 |
05 Ene 2024 | 145.24 | 0.67 | 0.46% | 144.69 | 146.59 | 144.5562 | 45,134,470 |
04 Ene 2024 | 144.57 | -3.90 | -2.63% | 145.65 | 147.37 | 144.05 | 55,971,260 |
03 Ene 2024 | 148.47 | -1.46 | -0.97% | 149.14 | 151.05 | 148.33 | 49,366,271 |
02 Ene 2024 | 149.93 | -2.01 | -1.32% | 151.54 | 152.38 | 148.39 | 47,289,023 |