|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 35,69 | 7.112.400 | 35,84 | 35,55 | 35,82 | 00:00:00 | | 2005-02-08 | 36,30 | 9.602.500 | 36,52 | 35,53 | 35,54 | 00:00:00 | | 2005-02-09 | 35,89 | 7.938.800 | 36,80 | 35,87 | 36,45 | 00:00:00 | | 2005-02-10 | 35,78 | 7.982.400 | 36,11 | 35,53 | 36,07 | 00:00:00 | | 2005-02-11 | 35,78 | 7.841.700 | 35,95 | 35,00 | 35,57 | 00:00:00 | | 2005-02-14 | 36,03 | 6.983.100 | 36,63 | 35,50 | 35,65 | 00:00:00 | | 2005-02-15 | 36,14 | 5.177.700 | 36,45 | 35,75 | 36,21 | 00:00:00 | | 2005-02-16 | 35,66 | 5.229.800 | 36,35 | 35,58 | 35,93 | 00:00:00 | | 2005-02-17 | 35,69 | 5.298.100 | 35,85 | 35,25 | 35,74 | 00:00:00 | | 2005-02-18 | 35,31 | 4.529.700 | 35,75 | 35,10 | 35,61 | 00:00:00 | | 2005-02-22 | 34,72 | 6.855.700 | 35,39 | 34,51 | 35,02 | 00:00:00 | | 2005-02-23 | 34,14 | 10.500.400 | 34,97 | 33,20 | 34,95 | 00:00:00 | | 2005-02-24 | 34,69 | 8.389.200 | 34,85 | 33,66 | 33,66 | 00:00:00 | | 2005-02-25 | 34,99 | 5.882.300 | 35,23 | 34,48 | 34,72 | 00:00:00 | | 2005-02-28 | 35,18 | 8.422.900 | 35,66 | 34,67 | 34,72 | 00:00:00 | | 2005-03-01 | 35,39 | 5.819.000 | 35,41 | 34,82 | 35,06 | 00:00:00 | | 2005-03-02 | 35,50 | 4.871.700 | 35,93 | 35,07 | 35,39 | 00:00:00 | | 2005-03-03 | 35,65 | 5.025.600 | 35,96 | 35,40 | 35,50 | 00:00:00 | | 2005-03-04 | 35,85 | 5.545.700 | 36,31 | 35,70 | 35,84 | 00:00:00 | | 2005-03-07 | 36,32 | 3.585.900 | 36,40 | 35,81 | 35,94 | 00:00:00 | | 2005-03-08 | 35,83 | 4.792.900 | 36,43 | 35,75 | 36,31 | 00:00:00 | | 2005-03-09 | 35,40 | 7.412.300 | 35,93 | 34,90 | 35,74 | 00:00:00 | | 2005-03-10 | 34,91 | 5.872.300 | 35,71 | 34,57 | 35,31 | 00:00:00 | | 2005-03-11 | 34,75 | 8.010.300 | 34,87 | 34,05 | 34,81 | 00:00:00 | | 2005-03-14 | 34,60 | 5.433.500 | 34,75 | 34,00 | 34,67 | 00:00:00 | | 2005-03-15 | 34,18 | 5.070.600 | 34,85 | 33,90 | 34,58 | 00:00:00 | | 2005-03-16 | 33,87 | 5.370.000 | 34,44 | 33,60 | 33,88 | 00:00:00 | | 2005-03-17 | 33,97 | 4.858.000 | 34,44 | 33,58 | 33,58 | 00:00:00 | | 2005-03-18 | 34,16 | 5.294.700 | 34,28 | 33,65 | 34,15 | 00:00:00 | | 2005-03-21 | 33,67 | 6.084.400 | 34,63 | 33,54 | 34,21 | 00:00:00 | | 2005-03-22 | 33,15 | 5.490.700 | 33,94 | 33,07 | 33,70 | 00:00:00 | | 2005-03-23 | 33,18 | 6.323.700 | 33,84 | 32,82 | 33,09 | 00:00:00 | | 2005-03-24 | 32,88 | 5.337.300 | 33,88 | 32,87 | 33,40 | 00:00:00 | | 2005-03-28 | 33,39 | 4.326.600 | 33,65 | 33,02 | 33,10 | 00:00:00 | | 2005-03-29 | 33,43 | 6.137.300 | 34,15 | 33,23 | 33,28 | 00:00:00 | | 2005-03-30 | 34,32 | 5.349.800 | 34,52 | 33,51 | 33,59 | 00:00:00 | | 2005-03-31 | 34,27 | 3.554.300 | 34,55 | 34,00 | 34,49 | 00:00:00 | | 2005-04-01 | 34,01 | 5.018.400 | 34,71 | 33,78 | 34,63 | 00:00:00 | | 2005-04-04 | 35,00 | 7.342.200 | 35,18 | 33,81 | 34,00 | 00:00:00 | | 2005-04-05 | 35,28 | 4.933.000 | 35,34 | 34,99 | 35,23 | 00:00:00 | | 2005-04-06 | 34,82 | 5.276.100 | 35,20 | 34,62 | 35,10 | 00:00:00 | | 2005-04-07 | 34,90 | 3.807.300 | 34,92 | 34,50 | 34,68 | 00:00:00 | | 2005-04-08 | 34,60 | 3.013.000 | 34,93 | 34,57 | 34,75 | 00:00:00 | | 2005-04-11 | 34,60 | 3.253.100 | 35,00 | 34,36 | 34,60 | 00:00:00 | | 2005-04-12 | 34,63 | 6.197.200 | 34,64 | 33,66 | 34,40 | 00:00:00 | | 2005-04-13 | 34,30 | 4.125.100 | 34,71 | 34,15 | 34,35 | 00:00:00 | | 2005-04-14 | 33,97 | 4.178.400 | 34,50 | 33,88 | 34,26 | 00:00:00 | | 2005-04-15 | 33,02 | 5.985.000 | 34,00 | 33,02 | 33,96 | 00:00:00 | | 2005-04-18 | 33,00 | 6.917.000 | 33,58 | 32,84 | 32,90 | 00:00:00 | | 2005-04-19 | 32,78 | 6.619.400 | 33,37 | 32,01 | 33,18 | 00:00:00 | | 2005-04-20 | 33,25 | 9.215.500 | 33,76 | 32,90 | 33,10 | 00:00:00 | | 2005-04-21 | 33,73 | 7.694.700 | 33,89 | 32,89 | 33,50 | 00:00:00 | | 2005-04-22 | 33,04 | 6.392.000 | 33,63 | 32,91 | 33,49 | 00:00:00 | | 2005-04-25 | 33,53 | 4.245.400 | 33,59 | 33,05 | 33,13 | 00:00:00 | | 2005-04-26 | 32,71 | 13.969.300 | 33,98 | 32,58 | 33,43 | 00:00:00 | | 2005-04-27 | 31,72 | 29.312.900 | 31,74 | 30,60 | 30,84 | 00:00:00 | | 2005-04-28 | 32,52 | 14.472.800 | 32,92 | 31,63 | 31,66 | 00:00:00 | | 2005-04-29 | 32,36 | 10.523.500 | 32,89 | 31,52 | 32,86 | 00:00:00 | | 2005-05-02 | 33,10 | 9.098.000 | 33,28 | 32,10 | 32,30 | 00:00:00 | | 2005-05-03 | 33,21 | 6.777.900 | 33,56 | 32,89 | 32,94 | 00:00:00 | | 2005-05-04 | 33,96 | 7.756.600 | 34,12 | 33,27 | 33,35 | 00:00:00 | | 2005-05-05 | 33,96 | 4.616.900 | 34,18 | 33,59 | 33,96 | 00:00:00 | | 2005-05-06 | 34,52 | 6.713.500 | 34,69 | 34,14 | 34,24 | 00:00:00 | | 2005-05-09 | 34,64 | 4.431.600 | 34,80 | 34,25 | 34,40 | 00:00:00 | | 2005-05-10 | 34,23 | 5.475.000 | 34,47 | 34,02 | 34,40 | 00:00:00 | | 2005-05-11 | 33,82 | 6.048.000 | 34,51 | 33,65 | 34,30 | 00:00:00 | | 2005-05-12 | 33,85 | 6.005.000 | 34,12 | 33,55 | 33,70 | 00:00:00 | | 2005-05-13 | 33,90 | 3.991.800 | 34,35 | 33,80 | 33,99 | 00:00:00 | | 2005-05-16 | 34,54 | 4.280.700 | 34,77 | 33,92 | 34,03 | 00:00:00 | | 2005-05-17 | 34,73 | 3.315.700 | 34,82 | 34,09 | 34,45 | 00:00:00 | | 2005-05-18 | 35,33 | 9.557.500 | 35,97 | 34,73 | 34,81 | 00:00:00 | | 2005-05-19 | 35,59 | 5.343.500 | 35,91 | 35,33 | 35,37 | 00:00:00 | | 2005-05-20 | 35,50 | 5.042.800 | 35,60 | 34,96 | 35,45 | 00:00:00 | | 2005-05-23 | 35,68 | 5.701.400 | 36,02 | 35,39 | 35,57 | 00:00:00 | | 2005-05-24 | 35,54 | 5.914.600 | 35,57 | 35,13 | 35,48 | 00:00:00 | | 2005-05-25 | 35,25 | 3.872.900 | 35,45 | 35,19 | 35,27 | 00:00:00 | | 2005-05-26 | 35,45 | 4.787.100 | 35,68 | 35,17 | 35,28 | 00:00:00 | | 2005-05-27 | 35,50 | 3.287.100 | 35,55 | 35,15 | 35,22 | 00:00:00 | | 2005-05-31 | 35,51 | 4.930.200 | 36,04 | 35,29 | 35,36 | 00:00:00 | | 2005-06-01 | 36,50 | 10.320.200 | 36,99 | 35,44 | 35,57 | 00:00:00 | | 2005-06-02 | 36,41 | 4.768.300 | 36,91 | 36,21 | 36,33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
