|
 Amazon.com - [Ticker: AMZN] |     | | Última Transacción | 1.673,570 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | --4.18 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 1.689,990 | Mínimo | 1.652,330 | | Volumen | 6.597.420 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 1.099,030 x 200 - 1.099,200 x 300 | Yield | | | Cierre Anterior | 1.677,750 | PER | 0,00% | | Apertura | 1.674,990 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para AMZN desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 89,38 | 16.117.600 | 89,56 | 79,05 | 81,50 | 00:00:00 | | 2000-01-04 | 81,94 | 17.487.400 | 91,50 | 81,75 | 85,37 | 00:00:00 | | 2000-01-05 | 69,75 | 38.457.400 | 75,13 | 68,00 | 70,50 | 00:00:00 | | 2000-01-06 | 65,56 | 18.752.000 | 72,69 | 64,00 | 71,31 | 00:00:00 | | 2000-01-07 | 69,56 | 10.505.400 | 70,50 | 66,19 | 67,00 | 00:00:00 | | 2000-01-10 | 69,19 | 14.757.900 | 72,62 | 65,56 | 72,56 | 00:00:00 | | 2000-01-11 | 66,75 | 10.532.700 | 70,00 | 65,00 | 66,88 | 00:00:00 | | 2000-01-12 | 63,56 | 10.804.500 | 68,00 | 63,00 | 67,88 | 00:00:00 | | 2000-01-13 | 65,94 | 10.448.100 | 67,19 | 63,13 | 64,94 | 00:00:00 | | 2000-01-14 | 64,25 | 6.853.600 | 68,62 | 64,00 | 66,75 | 00:00:00 | | 2000-01-18 | 64,12 | 5.384.900 | 65,19 | 63,00 | 63,44 | 00:00:00 | | 2000-01-19 | 66,81 | 8.245.500 | 67,50 | 63,00 | 64,12 | 00:00:00 | | 2000-01-20 | 64,75 | 5.978.000 | 67,00 | 63,94 | 66,94 | 00:00:00 | | 2000-01-21 | 62,06 | 11.461.900 | 64,63 | 60,00 | 64,63 | 00:00:00 | | 2000-01-24 | 70,12 | 29.170.200 | 73,37 | 67,50 | 67,56 | 00:00:00 | | 2000-01-25 | 69,25 | 9.434.100 | 71,25 | 66,00 | 70,00 | 00:00:00 | | 2000-01-26 | 64,81 | 6.558.000 | 70,00 | 64,75 | 68,62 | 00:00:00 | | 2000-01-27 | 66,94 | 6.784.000 | 67,75 | 64,63 | 65,19 | 00:00:00 | | 2000-01-28 | 61,69 | 13.777.900 | 66,44 | 60,00 | 65,00 | 00:00:00 | | 2000-01-31 | 64,56 | 10.697.900 | 64,75 | 58,44 | 60,38 | 00:00:00 | | 2000-02-01 | 67,44 | 13.404.600 | 70,63 | 64,37 | 67,50 | 00:00:00 | | 2000-02-02 | 69,44 | 14.025.900 | 72,25 | 67,75 | 67,94 | 00:00:00 | | 2000-02-03 | 84,19 | 43.750.000 | 85,94 | 77,38 | 81,13 | 00:00:00 | | 2000-02-04 | 78,56 | 11.023.000 | 82,75 | 77,87 | 82,75 | 00:00:00 | | 2000-02-07 | 75,00 | 10.129.000 | 76,88 | 73,12 | 76,19 | 00:00:00 | | 2000-02-08 | 83,12 | 19.472.800 | 84,00 | 73,44 | 74,00 | 00:00:00 | | 2000-02-09 | 80,25 | 9.580.400 | 83,73 | 80,02 | 80,55 | 00:00:00 | | 2000-02-10 | 76,19 | 9.979.600 | 79,88 | 75,50 | 78,50 | 00:00:00 | | 2000-02-11 | 76,19 | 8.309.000 | 79,12 | 75,50 | 77,12 | 00:00:00 | | 2000-02-14 | 74,44 | 5.169.700 | 75,75 | 73,56 | 75,69 | 00:00:00 | | 2000-02-15 | 73,81 | 6.424.500 | 76,19 | 70,63 | 73,44 | 00:00:00 | | 2000-02-16 | 70,69 | 4.260.200 | 73,44 | 70,63 | 72,75 | 00:00:00 | | 2000-02-17 | 69,00 | 6.129.600 | 71,31 | 68,00 | 71,25 | 00:00:00 | | 2000-02-18 | 64,75 | 8.726.400 | 69,00 | 63,88 | 68,44 | 00:00:00 | | 2000-02-22 | 63,56 | 5.685.800 | 66,50 | 63,06 | 64,94 | 00:00:00 | | 2000-02-23 | 70,44 | 84.412 | 71,75 | 64,69 | 64,88 | 00:00:00 | | 2000-02-24 | 68,44 | 5.869.300 | 71,38 | 65,62 | 70,56 | 00:00:00 | | 2000-02-25 | 69,13 | 4.870.500 | 69,38 | 65,19 | 67,44 | 00:00:00 | | 2000-02-28 | 65,75 | 5.057.700 | 67,19 | 64,12 | 66,56 | 00:00:00 | | 2000-02-29 | 68,87 | 7.148.500 | 68,97 | 65,87 | 66,00 | 00:00:00 | | 2000-03-01 | 65,87 | 5.576.700 | 68,50 | 65,00 | 67,63 | 00:00:00 | | 2000-03-02 | 62,56 | 7.980.100 | 65,00 | 62,19 | 64,94 | 00:00:00 | | 2000-03-03 | 62,50 | 6.059.500 | 64,75 | 62,06 | 63,25 | 00:00:00 | | 2000-03-06 | 63,94 | 7.665.800 | 67,25 | 62,81 | 62,87 | 00:00:00 | | 2000-03-07 | 63,50 | 4.178.800 | 65,81 | 62,12 | 64,88 | 00:00:00 | | 2000-03-08 | 63,62 | 5.940.700 | 64,75 | 60,56 | 63,25 | 00:00:00 | | 2000-03-09 | 68,81 | 8.312.500 | 69,00 | 62,19 | 63,00 | 00:00:00 | | 2000-03-10 | 66,88 | 3.713.500 | 68,53 | 65,00 | 67,25 | 00:00:00 | | 2000-03-13 | 65,31 | 5.634.300 | 66,62 | 63,00 | 64,00 | 00:00:00 | | 2000-03-14 | 65,62 | 4.805.300 | 66,94 | 63,38 | 66,06 | 00:00:00 | | 2000-03-15 | 63,75 | 6.082.700 | 65,12 | 62,00 | 64,75 | 00:00:00 | | 2000-03-16 | 66,25 | 9.703.100 | 66,38 | 60,00 | 62,25 | 00:00:00 | | 2000-03-17 | 64,81 | 5.298.500 | 66,38 | 64,50 | 66,06 | 00:00:00 | | 2000-03-20 | 64,19 | 5.813.500 | 64,50 | 62,38 | 63,50 | 00:00:00 | | 2000-03-21 | 72,38 | 17.082.900 | 73,00 | 62,25 | 65,12 | 00:00:00 | | 2000-03-22 | 70,69 | 11.566.400 | 74,00 | 69,25 | 70,88 | 00:00:00 | | 2000-03-23 | 67,69 | 5.442.100 | 70,94 | 67,50 | 69,50 | 00:00:00 | | 2000-03-24 | 72,69 | 9.746.000 | 75,25 | 71,31 | 74,62 | 00:00:00 | | 2000-03-27 | 73,12 | 4.748.600 | 75,13 | 71,75 | 72,25 | 00:00:00 | | 2000-03-28 | 70,12 | 5.197.600 | 72,75 | 69,47 | 72,38 | 00:00:00 | | 2000-03-29 | 66,25 | 5.886.500 | 69,88 | 65,00 | 69,50 | 00:00:00 | | 2000-03-30 | 66,50 | 5.034.000 | 67,37 | 64,00 | 64,50 | 00:00:00 | | 2000-03-31 | 67,00 | 5.115.500 | 67,12 | 63,00 | 66,75 | 00:00:00 | | 2000-04-03 | 63,56 | 4.865.400 | 65,69 | 62,00 | 65,44 | 00:00:00 | | 2000-04-04 | 63,94 | 14.318.000 | 65,44 | 55,75 | 62,87 | 00:00:00 | | 2000-04-05 | 62,19 | 4.900.000 | 64,94 | 60,50 | 61,75 | 00:00:00 | | 2000-04-06 | 64,25 | 6.032.700 | 65,50 | 61,88 | 63,44 | 00:00:00 | | 2000-04-07 | 67,56 | 6.052.300 | 68,62 | 64,12 | 65,12 | 00:00:00 | | 2000-04-10 | 63,38 | 4.523.600 | 68,44 | 63,25 | 67,25 | 00:00:00 | | 2000-04-11 | 63,38 | 4.706.600 | 66,00 | 61,25 | 62,50 | 00:00:00 | | 2000-04-12 | 56,38 | 8.695.500 | 64,37 | 56,25 | 64,00 | 00:00:00 | | 2000-04-13 | 48,00 | 10.679.000 | 58,75 | 47,94 | 57,88 | 00:00:00 | | 2000-04-14 | 46,88 | 20.074.500 | 52,37 | 40,81 | 47,87 | 00:00:00 | | 2000-04-17 | 47,06 | 12.180.900 | 52,00 | 44,62 | 45,25 | 00:00:00 | | 2000-04-18 | 54,94 | 10.735.000 | 56,25 | 47,12 | 47,62 | 00:00:00 | | 2000-04-19 | 53,44 | 5.373.800 | 55,31 | 51,69 | 55,31 | 00:00:00 | | 2000-04-20 | 52,37 | 4.925.300 | 53,69 | 49,88 | 53,38 | 00:00:00 | | 2000-04-24 | 49,81 | 6.693.300 | 51,56 | 44,87 | 49,37 | 00:00:00 | | 2000-04-25 | 52,44 | 7.150.400 | 54,13 | 50,25 | 51,81 | 00:00:00 | | 2000-04-26 | 53,50 | 12.006.400 | 57,44 | 52,45 | 53,31 | 00:00:00 | | 2000-04-27 | 52,88 | 11.266.000 | 55,25 | 48,50 | 49,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
