ADVFN Logo

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for discussion Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.

AMZN Amazon.com Inc

179.82
-0.01 (-0.01%)
28 Mar 2024 - Cerrado
Retrasado por 15 minutos

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

Su Consulta Reciente

Delayed Upgrade Clock