|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 24,42 | 11.208.900 | 24,59 | 23,13 | 23,68 | 00:00:00 | | 2003-03-14 | 24,71 | 8.907.800 | 24,90 | 24,20 | 24,54 | 00:00:00 | | 2003-03-17 | 26,55 | 15.124.900 | 26,84 | 24,40 | 24,47 | 00:00:00 | | 2003-03-18 | 26,78 | 8.749.800 | 26,84 | 26,10 | 26,46 | 00:00:00 | | 2003-03-19 | 26,54 | 8.481.000 | 26,69 | 26,16 | 26,33 | 00:00:00 | | 2003-03-20 | 27,45 | 9.376.200 | 27,63 | 26,13 | 26,34 | 00:00:00 | | 2003-03-21 | 27,93 | 10.657.700 | 27,95 | 27,04 | 27,71 | 00:00:00 | | 2003-03-24 | 26,23 | 10.340.500 | 27,26 | 26,20 | 27,08 | 00:00:00 | | 2003-03-25 | 26,90 | 7.213.200 | 27,09 | 26,21 | 26,25 | 00:00:00 | | 2003-03-26 | 27,76 | 7.375.700 | 27,87 | 26,71 | 26,88 | 00:00:00 | | 2003-03-27 | 27,77 | 10.642.100 | 28,04 | 27,45 | 27,59 | 00:00:00 | | 2003-03-28 | 27,18 | 6.437.000 | 27,95 | 27,10 | 27,59 | 00:00:00 | | 2003-03-31 | 26,03 | 9.214.800 | 26,74 | 25,96 | 26,57 | 00:00:00 | | 2003-04-01 | 25,54 | 9.774.000 | 25,59 | 25,06 | 25,55 | 00:00:00 | | 2003-04-02 | 26,38 | 6.623.000 | 26,48 | 25,84 | 25,98 | 00:00:00 | | 2003-04-03 | 26,65 | 7.324.400 | 27,09 | 26,02 | 26,51 | 00:00:00 | | 2003-04-04 | 26,22 | 6.072.800 | 26,83 | 25,95 | 26,71 | 00:00:00 | | 2003-04-07 | 26,82 | 7.230.400 | 27,56 | 26,75 | 27,21 | 00:00:00 | | 2003-04-08 | 26,52 | 5.403.600 | 26,80 | 26,45 | 26,79 | 00:00:00 | | 2003-04-09 | 25,06 | 11.958.900 | 26,37 | 24,84 | 26,35 | 00:00:00 | | 2003-04-10 | 25,67 | 9.311.200 | 25,94 | 24,78 | 25,43 | 00:00:00 | | 2003-04-11 | 25,75 | 6.899.000 | 26,24 | 25,42 | 25,85 | 00:00:00 | | 2003-04-14 | 25,05 | 10.417.100 | 25,15 | 24,50 | 24,80 | 00:00:00 | | 2003-04-15 | 25,13 | 6.341.400 | 25,43 | 24,82 | 24,89 | 00:00:00 | | 2003-04-16 | 24,38 | 9.294.500 | 25,50 | 24,13 | 25,30 | 00:00:00 | | 2003-04-17 | 24,99 | 6.789.900 | 25,01 | 24,35 | 24,47 | 00:00:00 | | 2003-04-21 | 25,25 | 7.132.300 | 26,17 | 24,90 | 25,03 | 00:00:00 | | 2003-04-22 | 25,58 | 6.868.600 | 25,69 | 24,82 | 25,09 | 00:00:00 | | 2003-04-23 | 25,43 | 8.850.100 | 26,55 | 25,36 | 26,40 | 00:00:00 | | 2003-04-24 | 25,12 | 17.603.300 | 26,72 | 24,77 | 25,40 | 00:00:00 | | 2003-04-25 | 28,97 | 39.972.400 | 29,00 | 27,82 | 28,00 | 00:00:00 | | 2003-04-28 | 29,11 | 15.801.000 | 29,19 | 28,60 | 28,64 | 00:00:00 | | 2003-04-29 | 28,89 | 10.526.400 | 29,04 | 28,61 | 28,91 | 00:00:00 | | 2003-04-30 | 28,69 | 9.450.000 | 29,00 | 28,38 | 28,60 | 00:00:00 | | 2003-05-01 | 28,66 | 7.689.200 | 28,70 | 28,15 | 28,68 | 00:00:00 | | 2003-05-02 | 29,43 | 9.884.400 | 29,45 | 28,55 | 28,63 | 00:00:00 | | 2003-05-05 | 29,96 | 11.136.300 | 30,05 | 29,01 | 29,47 | 00:00:00 | | 2003-05-06 | 30,88 | 13.962.400 | 31,18 | 29,80 | 29,87 | 00:00:00 | | 2003-05-07 | 30,70 | 10.351.800 | 30,86 | 30,03 | 30,66 | 00:00:00 | | 2003-05-08 | 30,45 | 8.513.500 | 30,76 | 30,22 | 30,36 | 00:00:00 | | 2003-05-09 | 30,96 | 5.981.700 | 30,99 | 30,20 | 30,46 | 00:00:00 | | 2003-05-12 | 31,70 | 7.246.900 | 31,80 | 30,67 | 30,83 | 00:00:00 | | 2003-05-13 | 32,95 | 15.844.500 | 33,49 | 31,44 | 31,55 | 00:00:00 | | 2003-05-14 | 32,60 | 7.993.200 | 33,19 | 32,44 | 33,14 | 00:00:00 | | 2003-05-15 | 32,63 | 5.192.300 | 32,75 | 32,20 | 32,64 | 00:00:00 | | 2003-05-16 | 33,05 | 7.644.100 | 33,16 | 32,38 | 32,51 | 00:00:00 | | 2003-05-19 | 31,56 | 9.763.500 | 32,97 | 31,40 | 32,70 | 00:00:00 | | 2003-05-20 | 31,48 | 8.066.200 | 32,13 | 31,17 | 31,56 | 00:00:00 | | 2003-05-21 | 31,75 | 5.200.300 | 31,84 | 31,16 | 31,34 | 00:00:00 | | 2003-05-22 | 33,00 | 8.489.900 | 33,29 | 31,29 | 31,75 | 00:00:00 | | 2003-05-23 | 32,72 | 7.063.200 | 33,05 | 32,47 | 33,03 | 00:00:00 | | 2003-05-27 | 34,85 | 12.225.400 | 35,03 | 32,45 | 32,55 | 00:00:00 | | 2003-05-28 | 34,86 | 9.053.100 | 35,73 | 34,65 | 34,88 | 00:00:00 | | 2003-05-29 | 35,55 | 9.341.600 | 35,97 | 34,70 | 34,89 | 00:00:00 | | 2003-05-30 | 35,89 | 10.190.300 | 36,09 | 35,00 | 35,61 | 00:00:00 | | 2003-06-02 | 35,40 | 9.552.700 | 36,68 | 35,35 | 36,50 | 00:00:00 | | 2003-06-03 | 35,23 | 10.095.900 | 35,31 | 34,68 | 34,71 | 00:00:00 | | 2003-06-04 | 35,39 | 9.333.400 | 35,60 | 34,70 | 35,00 | 00:00:00 | | 2003-06-05 | 35,52 | 7.193.700 | 35,84 | 34,61 | 35,16 | 00:00:00 | | 2003-06-06 | 33,35 | 11.380.900 | 36,26 | 33,25 | 36,04 | 00:00:00 | | 2003-06-09 | 33,68 | 8.438.400 | 34,47 | 33,08 | 34,47 | 00:00:00 | | 2003-06-10 | 34,07 | 9.663.600 | 34,38 | 32,83 | 34,02 | 00:00:00 | | 2003-06-11 | 34,65 | 7.746.400 | 34,81 | 33,60 | 33,97 | 00:00:00 | | 2003-06-12 | 35,20 | 7.032.500 | 35,40 | 34,71 | 35,30 | 00:00:00 | | 2003-06-13 | 34,13 | 6.011.800 | 35,45 | 34,05 | 35,40 | 00:00:00 | | 2003-06-16 | 35,84 | 7.127.900 | 35,85 | 34,08 | 34,57 | 00:00:00 | | 2003-06-17 | 35,84 | 8.249.900 | 36,37 | 35,25 | 35,93 | 00:00:00 | | 2003-06-18 | 35,85 | 11.206.800 | 37,24 | 35,35 | 35,50 | 00:00:00 | | 2003-06-19 | 35,50 | 5.988.100 | 36,75 | 35,38 | 35,80 | 00:00:00 | | 2003-06-20 | 35,04 | 7.012.500 | 35,88 | 34,84 | 35,80 | 00:00:00 | | 2003-06-23 | 35,58 | 8.407.300 | 35,86 | 35,03 | 35,48 | 00:00:00 | | 2003-06-24 | 35,40 | 8.177.200 | 35,82 | 34,54 | 35,37 | 00:00:00 | | 2003-06-25 | 35,39 | 6.659.000 | 36,13 | 35,15 | 35,30 | 00:00:00 | | 2003-06-26 | 36,72 | 10.292.400 | 36,84 | 35,06 | 35,21 | 00:00:00 | | 2003-06-27 | 36,30 | 6.756.500 | 37,09 | 36,18 | 36,69 | 00:00:00 | | 2003-06-30 | 36,32 | 5.143.900 | 36,82 | 36,02 | 36,63 | 00:00:00 | | 2003-07-01 | 37,25 | 7.242.800 | 37,29 | 35,70 | 36,33 | 00:00:00 | | 2003-07-02 | 37,85 | 6.086.100 | 37,89 | 37,14 | 37,60 | 00:00:00 | | 2003-07-03 | 37,92 | 3.846.000 | 38,16 | 37,02 | 37,02 | 00:00:00 | | 2003-07-07 | 39,05 | 6.697.300 | 39,10 | 37,95 | 38,30 | 00:00:00 | | 2003-07-08 | 40,51 | 12.145.400 | 40,83 | 38,75 | 38,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
