AMZN

Datos Históricos Amazon com

AMZN Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
17 Ago 2022 142.10 -2.68 -1.85% 142.69 143.38 140.80 48,080,712
16 Ago 2022 144.78 1.60 1.12% 143.905 146.57 142.00 59,073,717
15 Ago 2022 143.18 -0.37 -0.26% 142.80 143.76 141.49 38,963,590
12 Ago 2022 143.55 2.91 2.07% 142.05 143.57 140.1201 48,140,523
11 Ago 2022 140.64 -2.05 -1.44% 143.86 144.49 139.76 44,831,412
10 Ago 2022 142.69 4.86 3.53% 142.81 144.60 141.01 54,590,835
09 Ago 2022 137.83 -1.58 -1.13% 138.08 138.9523 136.21 40,401,200
08 Ago 2022 139.41 -1.39 -0.99% 142.05 144.2069 138.3031 52,243,169
05 Ago 2022 140.80 -1.77 -1.24% 140.11 142.86 139.6102 50,654,776
04 Ago 2022 142.57 3.05 2.19% 140.56 143.56 139.575 70,500,831
03 Ago 2022 139.52 5.36 4.0% 136.21 140.49 136.05 71,758,388
02 Ago 2022 134.16 -1.23 -0.91% 134.72 137.44 134.09 61,866,317
01 Ago 2022 135.39 0.44 0.33% 135.00 138.8339 133.52 76,788,685
29 Jul 2022 134.95 12.67 10.36% 134.90 137.65 132.41 148,941,728
28 Jul 2022 122.28 1.31 1.08% 121.57 122.835 118.08 80,972,728
27 Jul 2022 120.97 6.16 5.37% 117.31 121.90 117.1798 61,524,406
26 Jul 2022 114.81 -6.33 -5.23% 115.79 118.15 114.53 66,888,851
25 Jul 2022 121.14 -1.28 -1.05% 122.695 123.60 120.05 49,973,093
22 Jul 2022 122.42 -2.21 -1.77% 125.01 125.49 121.36 51,410,369
21 Jul 2022 124.63 1.86 1.52% 123.20 124.85 121.2628 60,161,705
20 Jul 2022 122.77 4.56 3.86% 118.69 123.475 118.32 71,195,691
19 Jul 2022 118.21 4.45 3.91% 115.70 118.95 114.03 60,870,985
18 Jul 2022 113.76 0.21 0.18% 115.00 117.235 113.19 59,041,108
15 Jul 2022 113.55 2.92 2.64% 112.50 115.59 111.59 83,900,286
14 Jul 2022 110.63 0.23 0.21% 110.24 111.18 107.58 51,068,080
13 Jul 2022 110.40 1.18 1.08% 107.00 111.78 106.0101 61,268,541
12 Jul 2022 109.22 -2.53 -2.26% 112.16 113.23 108.34 54,195,739
11 Jul 2022 111.75 -3.79 -3.28% 114.09 114.105 110.9085 53,497,349
08 Jul 2022 115.54 -0.79 -0.68% 114.60 116.58 113.70 45,688,541
07 Jul 2022 116.33 2.00 1.75% 113.85 116.9842 113.50 57,799,339
06 Jul 2022 114.33 0.83 0.73% 113.28 115.48 112.01 66,917,363
05 Jul 2022 113.50 3.94 3.6% 107.60 114.08 106.33 76,618,577
04 Jul 2022 109.56 0.00 +0.00% 106.29 109.75 105.8469 0
01 Jul 2022 109.56 3.35 3.15% 106.29 109.75 105.8469 73,039,705
30 Jun 2022 106.21 -2.71 -2.49% 108.11 108.18 102.52 97,642,791
29 Jun 2022 108.92 1.52 1.42% 107.38 110.99 106.9105 66,810,173
28 Jun 2022 107.40 -5.82 -5.14% 113.50 114.85 107.13 75,087,448
27 Jun 2022 113.22 -3.24 -2.78% 117.09 117.98 112.70 62,082,390
24 Jun 2022 116.46 4.02 3.58% 112.38 116.71 111.45 70,081,056
23 Jun 2022 112.44 3.49 3.2% 110.39 113.00 107.9462 65,757,921
22 Jun 2022 108.95 0.27 0.25% 107.34 112.13 107.02 60,074,782
21 Jun 2022 108.68 2.46 2.32% 108.20 111.6299 103.56 70,865,067
20 Jun 2022 106.22 0.00 +0.00% 102.80 106.98 102.705 0
17 Jun 2022 106.22 2.56 2.47% 102.80 106.98 102.705 81,867,335
16 Jun 2022 103.66 -4.01 -3.72% 104.47 104.55 102.01 84,106,638
15 Jun 2022 107.67 5.36 5.24% 103.73 109.06 103.58 84,747,659
14 Jun 2022 102.31 -1.36 -1.31% 104.19 104.87 101.43 69,596,704
13 Jun 2022 103.67 -5.98 -5.45% 104.20 106.5315 101.87 99,180,110
10 Jun 2022 109.65 -6.50 -5.6% 113.415 114.3397 109.08 87,548,361
09 Jun 2022 116.15 -5.03 -4.15% 119.99 121.28 116.10 66,929,910
08 Jun 2022 121.18 -1.82 -1.48% 122.63 123.75 120.75 64,896,083
07 Jun 2022 123.00 -1.79 -1.43% 122.02 124.0999 120.63 85,587,586
06 Jun 2022 124.79 2.44 1.99% 125.245 128.99 123.81 134,992,167
03 Jun 2022 122.35 -3.16 -2.52% 124.25 124.40 121.049 97,370,456
02 Jun 2022 125.511 3.83 3.15% 121.65 125.61 120.0705 100,074,776
01 Jun 2022 121.684 1.47 1.23% 122.326 125.179 120.6223 128,134,256
31 May 2022 120.2095 5.06 4.4% 116.0415 121.9945 115.675 144,311,040
30 May 2022 115.1465 0.00 0.0% 115.1465 115.1465 115.1465 0
27 May 2022 115.1465 4.07 3.66% 113.495 115.187 112.628 94,538,776
26 May 2022 111.0775 4.30 4.03% 108.1555 112.6655 107.4805 92,874,920
25 May 2022 106.775 2.68 2.57% 103.5005 108.175 103.5005 93,031,320
24 May 2022 104.10 -3.46 -3.21% 104.3005 105.383 101.26 102,838,136
23 May 2022 107.557 -0.03 -0.03% 108.45 108.8188 103.96 108,257,280
20 May 2022 107.591 0.27 0.25% 109.4705 109.898 105.0093 99,693,176
Su Consulta Reciente
NASDAQ
AMZN
Amazon com
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220818 19:53:36