|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 40,51 | 12.145.400 | 40,83 | 38,75 | 38,76 | 00:00:00 | | 2003-07-09 | 40,50 | 7.832.200 | 40,73 | 39,87 | 40,54 | 00:00:00 | | 2003-07-10 | 38,25 | 8.825.600 | 39,50 | 38,20 | 39,12 | 00:00:00 | | 2003-07-11 | 37,65 | 11.559.900 | 38,30 | 37,10 | 38,30 | 00:00:00 | | 2003-07-14 | 39,27 | 8.690.300 | 39,61 | 38,24 | 38,50 | 00:00:00 | | 2003-07-15 | 38,43 | 5.851.500 | 39,61 | 37,62 | 39,61 | 00:00:00 | | 2003-07-16 | 37,68 | 5.625.600 | 38,52 | 37,32 | 38,52 | 00:00:00 | | 2003-07-17 | 36,32 | 7.642.000 | 37,30 | 36,04 | 37,15 | 00:00:00 | | 2003-07-18 | 34,98 | 13.402.900 | 36,85 | 34,79 | 36,32 | 00:00:00 | | 2003-07-21 | 35,33 | 9.825.700 | 36,00 | 34,60 | 34,71 | 00:00:00 | | 2003-07-22 | 34,87 | 15.896.800 | 36,00 | 34,00 | 35,70 | 00:00:00 | | 2003-07-23 | 40,11 | 32.178.100 | 40,25 | 37,35 | 37,75 | 00:00:00 | | 2003-07-24 | 41,31 | 23.828.000 | 43,10 | 40,58 | 41,05 | 00:00:00 | | 2003-07-25 | 41,60 | 10.647.600 | 41,65 | 39,75 | 40,74 | 00:00:00 | | 2003-07-28 | 42,08 | 7.453.200 | 42,18 | 40,87 | 41,49 | 00:00:00 | | 2003-07-29 | 41,39 | 7.825.500 | 42,50 | 41,06 | 41,99 | 00:00:00 | | 2003-07-30 | 40,66 | 7.166.300 | 41,27 | 40,45 | 41,15 | 00:00:00 | | 2003-07-31 | 41,64 | 8.970.700 | 41,97 | 40,67 | 41,35 | 00:00:00 | | 2003-08-01 | 40,03 | 8.805.200 | 41,63 | 39,78 | 41,41 | 00:00:00 | | 2003-08-04 | 39,65 | 7.054.400 | 40,29 | 38,95 | 39,70 | 00:00:00 | | 2003-08-05 | 38,67 | 6.816.200 | 39,85 | 38,63 | 39,24 | 00:00:00 | | 2003-08-06 | 38,94 | 9.192.600 | 39,95 | 38,28 | 38,62 | 00:00:00 | | 2003-08-07 | 39,01 | 6.395.500 | 39,34 | 38,59 | 39,00 | 00:00:00 | | 2003-08-08 | 39,15 | 4.810.900 | 39,40 | 38,63 | 39,13 | 00:00:00 | | 2003-08-11 | 38,93 | 5.239.100 | 39,04 | 38,35 | 38,99 | 00:00:00 | | 2003-08-12 | 39,85 | 6.128.500 | 39,96 | 38,31 | 38,95 | 00:00:00 | | 2003-08-13 | 40,21 | 7.154.500 | 40,47 | 39,71 | 40,25 | 00:00:00 | | 2003-08-14 | 40,30 | 4.850.300 | 40,37 | 39,65 | 39,92 | 00:00:00 | | 2003-08-15 | 40,10 | 2.486.500 | 40,38 | 39,97 | 40,23 | 00:00:00 | | 2003-08-18 | 43,02 | 11.174.200 | 43,24 | 40,38 | 40,48 | 00:00:00 | | 2003-08-19 | 43,57 | 10.489.300 | 44,19 | 42,92 | 43,45 | 00:00:00 | | 2003-08-20 | 43,76 | 6.724.700 | 43,94 | 43,01 | 43,06 | 00:00:00 | | 2003-08-21 | 45,70 | 11.592.500 | 45,91 | 43,87 | 44,22 | 00:00:00 | | 2003-08-22 | 45,22 | 10.473.300 | 46,95 | 44,81 | 46,36 | 00:00:00 | | 2003-08-25 | 45,85 | 7.103.500 | 46,16 | 44,53 | 44,85 | 00:00:00 | | 2003-08-26 | 45,93 | 6.542.400 | 46,14 | 45,11 | 45,65 | 00:00:00 | | 2003-08-27 | 45,88 | 4.539.400 | 46,07 | 45,26 | 45,77 | 00:00:00 | | 2003-08-28 | 45,94 | 6.987.500 | 46,00 | 44,81 | 45,94 | 00:00:00 | | 2003-08-29 | 46,32 | 6.158.400 | 46,44 | 45,72 | 45,82 | 00:00:00 | | 2003-09-02 | 47,33 | 9.459.400 | 47,45 | 46,01 | 46,52 | 00:00:00 | | 2003-09-03 | 46,19 | 10.697.900 | 47,75 | 45,86 | 47,58 | 00:00:00 | | 2003-09-04 | 47,29 | 10.255.000 | 47,39 | 46,04 | 46,20 | 00:00:00 | | 2003-09-05 | 46,52 | 8.102.900 | 47,48 | 46,10 | 46,95 | 00:00:00 | | 2003-09-08 | 47,28 | 7.408.200 | 47,35 | 46,06 | 46,50 | 00:00:00 | | 2003-09-09 | 46,68 | 8.100.800 | 47,38 | 46,30 | 47,10 | 00:00:00 | | 2003-09-10 | 46,22 | 8.002.900 | 47,23 | 46,06 | 46,26 | 00:00:00 | | 2003-09-11 | 45,19 | 11.613.100 | 46,35 | 44,77 | 46,20 | 00:00:00 | | 2003-09-12 | 45,68 | 6.750.100 | 45,78 | 44,73 | 44,85 | 00:00:00 | | 2003-09-15 | 45,51 | 4.427.000 | 45,77 | 45,23 | 45,36 | 00:00:00 | | 2003-09-16 | 46,24 | 7.755.200 | 46,25 | 45,05 | 45,40 | 00:00:00 | | 2003-09-17 | 46,16 | 7.334.100 | 46,86 | 45,54 | 46,21 | 00:00:00 | | 2003-09-18 | 47,89 | 9.038.500 | 48,24 | 45,94 | 46,16 | 00:00:00 | | 2003-09-19 | 47,58 | 6.249.500 | 47,97 | 47,35 | 47,87 | 00:00:00 | | 2003-09-22 | 47,47 | 9.240.000 | 47,53 | 46,20 | 46,56 | 00:00:00 | | 2003-09-23 | 50,44 | 20.295.900 | 50,92 | 47,35 | 47,41 | 00:00:00 | | 2003-09-24 | 49,61 | 15.330.200 | 51,30 | 49,60 | 50,35 | 00:00:00 | | 2003-09-25 | 50,05 | 11.033.300 | 50,95 | 49,28 | 49,66 | 00:00:00 | | 2003-09-26 | 48,56 | 13.438.500 | 50,46 | 48,30 | 49,90 | 00:00:00 | | 2003-09-29 | 49,86 | 9.039.300 | 49,97 | 48,40 | 48,88 | 00:00:00 | | 2003-09-30 | 48,43 | 9.264.600 | 49,76 | 48,35 | 49,65 | 00:00:00 | | 2003-10-01 | 49,12 | 12.563.800 | 49,28 | 47,51 | 48,37 | 00:00:00 | | 2003-10-02 | 50,09 | 8.219.900 | 50,20 | 48,68 | 48,94 | 00:00:00 | | 2003-10-03 | 52,89 | 14.175.600 | 53,22 | 51,03 | 51,13 | 00:00:00 | | 2003-10-06 | 54,15 | 7.773.100 | 54,24 | 52,59 | 52,89 | 00:00:00 | | 2003-10-07 | 54,91 | 20.299.900 | 56,25 | 53,95 | 54,00 | 00:00:00 | | 2003-10-08 | 55,70 | 13.558.000 | 56,28 | 55,12 | 55,44 | 00:00:00 | | 2003-10-09 | 57,86 | 21.606.900 | 59,10 | 57,40 | 57,41 | 00:00:00 | | 2003-10-10 | 58,06 | 11.435.400 | 58,33 | 57,44 | 57,70 | 00:00:00 | | 2003-10-13 | 58,30 | 8.329.000 | 58,69 | 57,44 | 57,94 | 00:00:00 | | 2003-10-14 | 59,91 | 9.986.600 | 59,98 | 57,80 | 58,10 | 00:00:00 | | 2003-10-15 | 58,54 | 10.297.100 | 60,41 | 58,43 | 60,39 | 00:00:00 | | 2003-10-16 | 59,91 | 10.211.100 | 59,91 | 58,09 | 58,16 | 00:00:00 | | 2003-10-17 | 59,69 | 11.932.900 | 59,90 | 58,65 | 59,30 | 00:00:00 | | 2003-10-20 | 59,59 | 11.086.100 | 60,24 | 58,92 | 59,56 | 00:00:00 | | 2003-10-21 | 59,35 | 17.114.900 | 61,15 | 59,01 | 59,73 | 00:00:00 | | 2003-10-22 | 54,03 | 32.701.900 | 56,15 | 53,73 | 56,05 | 00:00:00 | | 2003-10-23 | 54,32 | 14.611.700 | 54,52 | 52,91 | 52,98 | 00:00:00 | | 2003-10-24 | 54,51 | 10.438.200 | 54,94 | 53,00 | 54,55 | 00:00:00 | | 2003-10-27 | 54,82 | 6.391.900 | 55,25 | 54,50 | 54,90 | 00:00:00 | | 2003-10-28 | 56,73 | 9.230.900 | 56,90 | 54,55 | 55,19 | 00:00:00 | | 2003-10-29 | 56,69 | 8.776.500 | 57,15 | 56,00 | 56,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
