|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 21,21 | 13.177.300 | 21,49 | 20,95 | 20,99 | 00:00:00 | | 2002-11-15 | 22,21 | 12.258.400 | 22,35 | 21,09 | 21,15 | 00:00:00 | | 2002-11-18 | 22,42 | 25.333.500 | 23,74 | 22,15 | 22,65 | 00:00:00 | | 2002-11-19 | 21,29 | 12.258.900 | 21,89 | 21,23 | 21,88 | 00:00:00 | | 2002-11-20 | 22,90 | 13.294.400 | 23,00 | 21,22 | 21,35 | 00:00:00 | | 2002-11-21 | 23,40 | 11.288.500 | 23,85 | 23,21 | 23,33 | 00:00:00 | | 2002-11-22 | 23,99 | 11.686.600 | 24,28 | 23,10 | 23,20 | 00:00:00 | | 2002-11-25 | 24,25 | 10.091.100 | 24,50 | 23,82 | 24,03 | 00:00:00 | | 2002-11-26 | 23,40 | 6.405.800 | 24,20 | 23,38 | 24,02 | 00:00:00 | | 2002-11-27 | 24,08 | 5.666.000 | 24,24 | 23,71 | 23,72 | 00:00:00 | | 2002-11-29 | 23,35 | 2.577.300 | 24,38 | 23,33 | 24,15 | 00:00:00 | | 2002-12-02 | 24,11 | 11.152.500 | 25,00 | 24,00 | 24,15 | 00:00:00 | | 2002-12-03 | 23,74 | 5.901.100 | 23,98 | 23,38 | 23,83 | 00:00:00 | | 2002-12-04 | 23,39 | 7.878.900 | 23,80 | 22,96 | 23,48 | 00:00:00 | | 2002-12-05 | 22,58 | 10.642.600 | 23,68 | 22,20 | 23,66 | 00:00:00 | | 2002-12-06 | 22,61 | 9.393.500 | 22,69 | 21,51 | 21,70 | 00:00:00 | | 2002-12-09 | 21,68 | 7.454.700 | 22,35 | 21,60 | 22,23 | 00:00:00 | | 2002-12-10 | 21,86 | 7.093.700 | 21,99 | 21,24 | 21,96 | 00:00:00 | | 2002-12-11 | 22,13 | 6.387.300 | 22,38 | 21,62 | 21,67 | 00:00:00 | | 2002-12-12 | 22,30 | 5.977.500 | 22,62 | 21,81 | 22,47 | 00:00:00 | | 2002-12-13 | 22,18 | 3.859.200 | 22,35 | 21,87 | 21,95 | 00:00:00 | | 2002-12-16 | 22,51 | 4.940.700 | 22,53 | 22,04 | 22,23 | 00:00:00 | | 2002-12-17 | 22,46 | 3.419.500 | 22,56 | 22,32 | 22,33 | 00:00:00 | | 2002-12-18 | 22,10 | 3.992.800 | 22,26 | 21,98 | 22,25 | 00:00:00 | | 2002-12-19 | 21,69 | 5.814.400 | 22,20 | 21,53 | 21,63 | 00:00:00 | | 2002-12-20 | 21,93 | 4.935.300 | 22,01 | 21,60 | 21,79 | 00:00:00 | | 2002-12-23 | 22,24 | 4.424.500 | 22,47 | 21,78 | 21,78 | 00:00:00 | | 2002-12-24 | 21,88 | 2.348.600 | 22,28 | 21,88 | 22,18 | 00:00:00 | | 2002-12-26 | 20,30 | 14.199.300 | 21,60 | 20,00 | 21,59 | 00:00:00 | | 2002-12-27 | 18,86 | 21.972.800 | 20,10 | 18,43 | 19,97 | 00:00:00 | | 2002-12-30 | 19,25 | 8.284.700 | 19,40 | 18,74 | 18,85 | 00:00:00 | | 2002-12-31 | 18,89 | 5.537.000 | 19,56 | 18,83 | 19,25 | 00:00:00 | | 2003-01-02 | 19,57 | 6.484.000 | 19,68 | 18,55 | 19,19 | 00:00:00 | | 2003-01-03 | 20,52 | 8.757.000 | 20,53 | 19,41 | 19,59 | 00:00:00 | | 2003-01-06 | 20,70 | 7.698.100 | 21,17 | 20,30 | 20,40 | 00:00:00 | | 2003-01-07 | 21,55 | 9.568.200 | 21,75 | 20,60 | 20,83 | 00:00:00 | | 2003-01-08 | 21,02 | 6.981.500 | 21,60 | 20,82 | 21,44 | 00:00:00 | | 2003-01-09 | 21,45 | 6.154.800 | 21,70 | 20,90 | 21,08 | 00:00:00 | | 2003-01-10 | 21,32 | 7.579.300 | 21,66 | 20,81 | 20,96 | 00:00:00 | | 2003-01-13 | 22,04 | 7.121.300 | 22,10 | 21,25 | 21,33 | 00:00:00 | | 2003-01-14 | 22,74 | 7.048.800 | 22,76 | 21,66 | 21,85 | 00:00:00 | | 2003-01-15 | 22,27 | 6.989.400 | 22,61 | 21,94 | 22,59 | 00:00:00 | | 2003-01-16 | 21,80 | 7.911.600 | 22,10 | 21,45 | 21,69 | 00:00:00 | | 2003-01-17 | 21,40 | 5.786.200 | 21,71 | 21,23 | 21,46 | 00:00:00 | | 2003-01-21 | 21,08 | 6.293.100 | 21,61 | 20,36 | 21,25 | 00:00:00 | | 2003-01-22 | 21,17 | 6.683.600 | 21,70 | 20,75 | 20,77 | 00:00:00 | | 2003-01-23 | 21,79 | 10.998.000 | 22,04 | 21,15 | 21,54 | 00:00:00 | | 2003-01-24 | 22,11 | 21.681.800 | 23,28 | 21,90 | 22,59 | 00:00:00 | | 2003-01-27 | 21,78 | 8.207.000 | 22,37 | 21,64 | 21,68 | 00:00:00 | | 2003-01-28 | 21,62 | 7.968.400 | 21,97 | 21,23 | 21,91 | 00:00:00 | | 2003-01-29 | 22,08 | 7.056.900 | 22,35 | 21,40 | 21,55 | 00:00:00 | | 2003-01-30 | 21,82 | 5.965.700 | 22,40 | 21,73 | 22,20 | 00:00:00 | | 2003-01-31 | 21,85 | 6.262.500 | 22,27 | 21,56 | 21,64 | 00:00:00 | | 2003-02-03 | 22,16 | 5.195.500 | 22,44 | 21,82 | 21,94 | 00:00:00 | | 2003-02-04 | 22,05 | 4.817.600 | 22,14 | 21,57 | 21,94 | 00:00:00 | | 2003-02-05 | 22,17 | 5.343.100 | 22,50 | 22,03 | 22,18 | 00:00:00 | | 2003-02-06 | 22,09 | 4.037.700 | 22,48 | 21,93 | 22,16 | 00:00:00 | | 2003-02-07 | 21,44 | 6.942.900 | 22,11 | 21,20 | 22,10 | 00:00:00 | | 2003-02-10 | 21,40 | 8.096.500 | 21,41 | 20,57 | 21,40 | 00:00:00 | | 2003-02-11 | 20,78 | 6.679.000 | 21,60 | 20,69 | 21,56 | 00:00:00 | | 2003-02-12 | 21,13 | 5.433.900 | 21,20 | 20,66 | 20,79 | 00:00:00 | | 2003-02-13 | 20,06 | 11.576.800 | 21,00 | 19,61 | 20,95 | 00:00:00 | | 2003-02-14 | 20,06 | 6.625.300 | 20,23 | 19,71 | 19,99 | 00:00:00 | | 2003-02-18 | 21,39 | 7.899.900 | 21,41 | 20,15 | 20,15 | 00:00:00 | | 2003-02-19 | 21,19 | 5.470.800 | 21,25 | 21,02 | 21,15 | 00:00:00 | | 2003-02-20 | 21,36 | 4.169.800 | 21,50 | 21,09 | 21,19 | 00:00:00 | | 2003-02-21 | 21,78 | 7.207.800 | 21,83 | 21,04 | 21,35 | 00:00:00 | | 2003-02-24 | 21,78 | 6.936.600 | 22,18 | 21,64 | 21,64 | 00:00:00 | | 2003-02-25 | 21,88 | 5.624.000 | 22,00 | 21,40 | 21,50 | 00:00:00 | | 2003-02-26 | 21,64 | 4.121.300 | 21,98 | 21,62 | 21,63 | 00:00:00 | | 2003-02-27 | 21,62 | 5.076.300 | 21,77 | 20,25 | 21,66 | 00:00:00 | | 2003-02-28 | 22,01 | 4.687.100 | 22,02 | 21,43 | 21,57 | 00:00:00 | | 2003-03-03 | 21,81 | 4.480.300 | 22,61 | 21,74 | 22,15 | 00:00:00 | | 2003-03-04 | 22,27 | 5.434.300 | 22,35 | 21,36 | 21,70 | 00:00:00 | | 2003-03-05 | 22,42 | 5.160.400 | 22,62 | 22,02 | 22,08 | 00:00:00 | | 2003-03-06 | 22,69 | 5.427.400 | 22,85 | 22,12 | 22,32 | 00:00:00 | | 2003-03-07 | 22,97 | 5.848.400 | 23,04 | 22,26 | 22,32 | 00:00:00 | | 2003-03-10 | 22,88 | 4.406.000 | 22,96 | 22,55 | 22,60 | 00:00:00 | | 2003-03-11 | 22,78 | 4.034.100 | 22,92 | 22,51 | 22,75 | 00:00:00 | | 2003-03-12 | 23,36 | 5.573.100 | 23,38 | 22,49 | 22,51 | 00:00:00 | | 2003-03-13 | 24,42 | 11.208.900 | 24,59 | 23,13 | 23,68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
