|
 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 | | 2004-06-21 | 49,77 | 4.490.300 | 50,30 | 49,25 | 49,45 | 00:00:00 | | 2004-06-22 | 49,00 | 8.120.500 | 49,79 | 48,24 | 49,67 | 00:00:00 | | 2004-06-23 | 50,81 | 7.594.700 | 51,00 | 48,35 | 48,77 | 00:00:00 | | 2004-06-24 | 51,02 | 6.760.100 | 51,94 | 50,69 | 51,00 | 00:00:00 | | 2004-06-25 | 51,80 | 6.998.100 | 51,93 | 50,87 | 51,05 | 00:00:00 | | 2004-06-28 | 53,39 | 11.503.900 | 54,04 | 52,20 | 52,38 | 00:00:00 | | 2004-06-29 | 53,71 | 8.589.400 | 53,94 | 52,65 | 53,22 | 00:00:00 | | 2004-06-30 | 54,40 | 6.899.100 | 54,70 | 53,42 | 53,61 | 00:00:00 | | 2004-07-01 | 52,56 | 7.211.900 | 54,04 | 52,05 | 53,80 | 00:00:00 | | 2004-07-02 | 52,59 | 4.862.400 | 53,24 | 51,83 | 52,62 | 00:00:00 | | 2004-07-06 | 51,24 | 6.156.900 | 52,60 | 50,49 | 52,55 | 00:00:00 | | 2004-07-07 | 51,00 | 6.515.600 | 52,03 | 50,24 | 50,79 | 00:00:00 | | 2004-07-08 | 49,50 | 10.033.900 | 49,97 | 48,47 | 48,51 | 00:00:00 | | 2004-07-09 | 48,32 | 8.033.500 | 50,00 | 47,82 | 49,87 | 00:00:00 | | 2004-07-12 | 49,05 | 7.066.900 | 49,35 | 48,03 | 48,22 | 00:00:00 | | 2004-07-13 | 49,60 | 4.908.800 | 49,98 | 48,87 | 49,11 | 00:00:00 | | 2004-07-14 | 49,50 | 5.065.600 | 50,40 | 48,89 | 48,95 | 00:00:00 | | 2004-07-15 | 48,67 | 5.244.100 | 49,67 | 48,12 | 49,51 | 00:00:00 | | 2004-07-16 | 47,10 | 9.286.900 | 49,06 | 46,78 | 48,99 | 00:00:00 | | 2004-07-19 | 46,02 | 9.847.100 | 47,26 | 45,15 | 47,26 | 00:00:00 | | 2004-07-20 | 46,99 | 7.626.300 | 47,85 | 46,12 | 46,14 | 00:00:00 | | 2004-07-21 | 44,76 | 9.336.500 | 47,60 | 44,52 | 47,32 | 00:00:00 | | 2004-07-22 | 45,82 | 16.391.000 | 46,07 | 43,64 | 43,71 | 00:00:00 | | 2004-07-23 | 39,98 | 35.927.200 | 42,76 | 39,56 | 42,47 | 00:00:00 | | 2004-07-26 | 38,78 | 13.972.400 | 40,24 | 38,33 | 40,23 | 00:00:00 | | 2004-07-27 | 39,11 | 10.534.900 | 39,91 | 38,80 | 39,20 | 00:00:00 | | 2004-07-28 | 37,97 | 10.183.600 | 39,57 | 37,38 | 39,29 | 00:00:00 | | 2004-07-29 | 38,58 | 8.200.000 | 38,96 | 38,02 | 38,31 | 00:00:00 | | 2004-07-30 | 38,92 | 6.031.500 | 39,42 | 38,23 | 38,50 | 00:00:00 | | 2004-08-02 | 38,30 | 5.912.200 | 38,76 | 37,81 | 38,45 | 00:00:00 | | 2004-08-03 | 37,61 | 7.785.600 | 39,08 | 37,23 | 38,32 | 00:00:00 | | 2004-08-04 | 37,12 | 9.765.600 | 37,46 | 36,40 | 36,82 | 00:00:00 | | 2004-08-05 | 35,61 | 8.402.400 | 37,48 | 35,38 | 37,41 | 00:00:00 | | 2004-08-06 | 35,49 | 11.513.100 | 36,67 | 34,85 | 35,25 | 00:00:00 | | 2004-08-09 | 35,32 | 9.167.200 | 36,30 | 34,85 | 35,34 | 00:00:00 | | 2004-08-10 | 37,10 | 10.070.400 | 37,20 | 35,55 | 35,69 | 00:00:00 | | 2004-08-11 | 36,56 | 9.448.100 | 36,90 | 35,60 | 36,40 | 00:00:00 | | 2004-08-12 | 36,29 | 9.118.100 | 37,35 | 36,17 | 36,25 | 00:00:00 | | 2004-08-13 | 36,13 | 4.981.100 | 37,00 | 35,87 | 36,56 | 00:00:00 | | 2004-08-16 | 37,95 | 8.164.300 | 38,40 | 35,98 | 36,14 | 00:00:00 | | 2004-08-17 | 38,23 | 11.163.000 | 39,44 | 37,90 | 38,57 | 00:00:00 | | 2004-08-18 | 39,36 | 9.549.800 | 39,54 | 37,42 | 37,92 | 00:00:00 | | 2004-08-19 | 38,63 | 12.696.100 | 40,48 | 36,35 | 40,26 | 00:00:00 | | 2004-08-20 | 39,51 | 6.790.800 | 39,91 | 38,11 | 38,46 | 00:00:00 | | 2004-08-23 | 39,45 | 5.532.600 | 40,00 | 39,11 | 39,89 | 00:00:00 | | 2004-08-24 | 39,05 | 7.640.400 | 39,93 | 38,32 | 39,72 | 00:00:00 | | 2004-08-25 | 40,30 | 7.254.800 | 40,49 | 38,16 | 39,06 | 00:00:00 | | 2004-08-26 | 40,19 | 6.971.700 | 40,83 | 39,70 | 40,18 | 00:00:00 | | 2004-08-27 | 39,90 | 4.240.400 | 40,39 | 39,60 | 40,32 | 00:00:00 | | 2004-08-30 | 38,31 | 7.711.500 | 39,95 | 38,25 | 39,88 | 00:00:00 | | 2004-08-31 | 38,14 | 6.143.200 | 38,85 | 37,86 | 38,38 | 00:00:00 | | 2004-09-01 | 38,24 | 5.252.500 | 39,01 | 38,02 | 38,23 | 00:00:00 | | 2004-09-02 | 39,18 | 5.722.300 | 39,64 | 37,91 | 38,04 | 00:00:00 | | 2004-09-03 | 38,74 | 5.228.900 | 40,01 | 38,64 | 39,01 | 00:00:00 | | 2004-09-07 | 38,51 | 5.833.000 | 39,36 | 38,11 | 39,15 | 00:00:00 | | 2004-09-08 | 38,01 | 6.611.300 | 38,81 | 37,71 | 38,49 | 00:00:00 | | 2004-09-09 | 38,07 | 6.956.700 | 38,31 | 37,36 | 38,24 | 00:00:00 | | 2004-09-10 | 38,57 | 4.634.500 | 38,80 | 37,90 | 38,13 | 00:00:00 | | 2004-09-13 | 40,01 | 8.065.200 | 40,04 | 38,82 | 39,13 | 00:00:00 | | 2004-09-14 | 42,67 | 15.872.100 | 42,75 | 39,90 | 40,20 | 00:00:00 | | 2004-09-15 | 42,21 | 11.135.800 | 43,18 | 41,87 | 42,05 | 00:00:00 | | 2004-09-16 | 42,57 | 11.596.600 | 44,28 | 42,35 | 42,39 | 00:00:00 | | 2004-09-17 | 42,96 | 7.884.200 | 43,26 | 42,39 | 42,85 | 00:00:00 | | 2004-09-20 | 43,27 | 9.222.400 | 43,99 | 42,61 | 42,71 | 00:00:00 | | 2004-09-21 | 43,29 | 6.695.500 | 43,77 | 42,77 | 43,57 | 00:00:00 | | 2004-09-22 | 41,38 | 12.216.800 | 43,24 | 41,17 | 43,15 | 00:00:00 | | 2004-09-23 | 41,83 | 7.411.000 | 42,20 | 41,11 | 41,33 | 00:00:00 | | 2004-09-24 | 40,94 | 6.205.700 | 41,91 | 40,85 | 41,81 | 00:00:00 | | 2004-09-27 | 39,93 | 8.397.400 | 41,01 | 39,75 | 40,91 | 00:00:00 | | 2004-09-28 | 39,43 | 11.902.900 | 40,33 | 38,97 | 40,15 | 00:00:00 | | 2004-09-29 | 40,84 | 9.918.800 | 40,92 | 39,36 | 39,45 | 00:00:00 | | 2004-09-30 | 40,86 | 9.413.300 | 41,28 | 40,21 | 40,55 | 00:00:00 | | 2004-10-01 | 40,47 | 11.268.900 | 41,30 | 40,39 | 41,29 | 00:00:00 | | 2004-10-04 | 41,01 | 8.792.600 | 41,68 | 40,74 | 41,36 | 00:00:00 | | 2004-10-05 | 40,96 | 5.134.000 | 41,25 | 40,57 | 40,84 | 00:00:00 | | 2004-10-06 | 41,36 | 5.128.100 | 41,41 | 40,40 | 40,73 | 00:00:00 | | 2004-10-07 | 41,15 | 9.394.400 | 42,70 | 40,85 | 41,42 | 00:00:00 | | 2004-10-08 | 40,00 | 8.546.200 | 41,19 | 39,63 | 40,94 | 00:00:00 | | 2004-10-11 | 40,15 | 7.928.300 | 40,75 | 39,41 | 39,83 | 00:00:00 | | 2004-10-12 | 40,22 | 6.421.000 | 40,58 | 39,47 | 39,55 | 00:00:00 | | 2004-10-13 | 39,98 | 9.220.200 | 41,55 | 39,75 | 41,42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
