|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 36,41 | 4.768.300 | 36,91 | 36,21 | 36,33 | 00:00:00 | | 2005-06-03 | 35,59 | 4.835.900 | 36,50 | 35,32 | 36,46 | 00:00:00 | | 2005-06-06 | 35,77 | 3.881.500 | 36,02 | 35,48 | 35,54 | 00:00:00 | | 2005-06-07 | 35,35 | 4.884.800 | 36,20 | 35,29 | 35,91 | 00:00:00 | | 2005-06-08 | 34,83 | 5.314.100 | 35,48 | 34,80 | 35,40 | 00:00:00 | | 2005-06-09 | 35,20 | 3.872.500 | 35,28 | 34,40 | 34,93 | 00:00:00 | | 2005-06-10 | 34,95 | 3.467.500 | 35,29 | 34,47 | 35,25 | 00:00:00 | | 2005-06-13 | 34,87 | 3.912.000 | 35,41 | 34,65 | 34,67 | 00:00:00 | | 2005-06-14 | 35,04 | 3.634.400 | 35,17 | 34,79 | 34,82 | 00:00:00 | | 2005-06-15 | 35,24 | 5.151.800 | 35,41 | 34,52 | 35,34 | 00:00:00 | | 2005-06-16 | 35,58 | 4.205.500 | 35,81 | 35,16 | 35,20 | 00:00:00 | | 2005-06-17 | 35,31 | 4.826.100 | 36,07 | 35,16 | 35,89 | 00:00:00 | | 2005-06-20 | 35,69 | 5.097.300 | 35,97 | 35,04 | 35,05 | 00:00:00 | | 2005-06-21 | 35,38 | 4.457.100 | 35,81 | 35,28 | 35,60 | 00:00:00 | | 2005-06-22 | 35,22 | 2.507.300 | 35,85 | 35,14 | 35,50 | 00:00:00 | | 2005-06-23 | 35,43 | 5.302.200 | 35,56 | 35,10 | 35,14 | 00:00:00 | | 2005-06-24 | 35,02 | 3.675.500 | 35,44 | 34,88 | 35,30 | 00:00:00 | | 2005-06-27 | 34,50 | 4.556.300 | 35,05 | 34,17 | 34,91 | 00:00:00 | | 2005-06-28 | 33,71 | 7.034.300 | 34,63 | 33,59 | 34,60 | 00:00:00 | | 2005-06-29 | 33,35 | 4.813.300 | 34,07 | 33,27 | 33,70 | 00:00:00 | | 2005-06-30 | 33,09 | 5.715.700 | 33,56 | 32,93 | 33,47 | 00:00:00 | | 2005-07-01 | 32,91 | 2.932.700 | 33,27 | 32,79 | 33,24 | 00:00:00 | | 2005-07-05 | 34,08 | 7.383.800 | 34,48 | 33,45 | 33,50 | 00:00:00 | | 2005-07-06 | 34,06 | 4.397.200 | 34,40 | 33,86 | 34,01 | 00:00:00 | | 2005-07-07 | 33,96 | 4.242.900 | 34,51 | 33,80 | 33,80 | 00:00:00 | | 2005-07-08 | 34,74 | 4.257.000 | 34,75 | 33,85 | 34,11 | 00:00:00 | | 2005-07-11 | 35,59 | 5.166.000 | 35,68 | 34,60 | 34,72 | 00:00:00 | | 2005-07-12 | 36,31 | 5.877.200 | 36,54 | 35,46 | 35,49 | 00:00:00 | | 2005-07-13 | 36,51 | 3.201.800 | 36,55 | 36,19 | 36,27 | 00:00:00 | | 2005-07-14 | 37,19 | 5.863.300 | 37,42 | 36,88 | 37,19 | 00:00:00 | | 2005-07-15 | 37,15 | 5.209.000 | 37,50 | 36,75 | 37,35 | 00:00:00 | | 2005-07-18 | 37,19 | 2.973.300 | 37,19 | 36,76 | 36,95 | 00:00:00 | | 2005-07-19 | 38,17 | 5.840.600 | 38,17 | 36,69 | 37,38 | 00:00:00 | | 2005-07-20 | 38,17 | 6.368.400 | 38,25 | 37,30 | 37,49 | 00:00:00 | | 2005-07-21 | 37,95 | 11.055.600 | 39,75 | 37,76 | 38,96 | 00:00:00 | | 2005-07-22 | 37,95 | 5.871.100 | 38,23 | 37,24 | 37,89 | 00:00:00 | | 2005-07-25 | 37,95 | 5.470.000 | 39,04 | 37,85 | 38,00 | 00:00:00 | | 2005-07-26 | 37,74 | 14.782.300 | 38,75 | 37,72 | 38,22 | 00:00:00 | | 2005-07-27 | 43,65 | 46.075.600 | 43,74 | 41,84 | 42,01 | 00:00:00 | | 2005-07-28 | 45,68 | 25.141.500 | 45,81 | 43,37 | 43,54 | 00:00:00 | | 2005-07-29 | 45,15 | 10.491.800 | 45,75 | 44,61 | 45,31 | 00:00:00 | | 2005-08-01 | 44,93 | 7.127.200 | 45,19 | 44,35 | 44,88 | 00:00:00 | | 2005-08-02 | 46,51 | 10.836.400 | 46,97 | 44,88 | 44,90 | 00:00:00 | | 2005-08-03 | 46,11 | 4.832.500 | 46,18 | 45,84 | 46,01 | 00:00:00 | | 2005-08-04 | 45,46 | 4.977.200 | 45,77 | 45,42 | 45,55 | 00:00:00 | | 2005-08-05 | 45,27 | 4.951.500 | 45,71 | 45,17 | 45,25 | 00:00:00 | | 2005-08-08 | 45,66 | 4.454.900 | 45,90 | 45,26 | 45,32 | 00:00:00 | | 2005-08-09 | 45,93 | 4.591.200 | 46,44 | 45,75 | 45,76 | 00:00:00 | | 2005-08-10 | 44,76 | 9.921.200 | 45,57 | 44,59 | 45,39 | 00:00:00 | | 2005-08-11 | 45,21 | 5.842.200 | 45,21 | 44,50 | 44,62 | 00:00:00 | | 2005-08-12 | 44,20 | 6.474.100 | 45,72 | 44,05 | 44,63 | 00:00:00 | | 2005-08-15 | 45,04 | 5.525.100 | 45,35 | 43,88 | 43,93 | 00:00:00 | | 2005-08-16 | 44,27 | 3.625.100 | 44,94 | 44,20 | 44,90 | 00:00:00 | | 2005-08-17 | 44,12 | 3.050.400 | 44,43 | 44,12 | 44,19 | 00:00:00 | | 2005-08-18 | 43,73 | 3.604.300 | 43,90 | 43,51 | 43,88 | 00:00:00 | | 2005-08-19 | 43,72 | 3.323.900 | 43,77 | 43,33 | 43,60 | 00:00:00 | | 2005-08-22 | 43,77 | 5.374.100 | 44,27 | 42,94 | 43,61 | 00:00:00 | | 2005-08-23 | 43,42 | 3.517.700 | 43,97 | 43,22 | 43,74 | 00:00:00 | | 2005-08-24 | 42,37 | 5.871.900 | 43,32 | 42,27 | 43,32 | 00:00:00 | | 2005-08-25 | 42,31 | 3.092.200 | 42,80 | 42,08 | 42,54 | 00:00:00 | | 2005-08-26 | 42,37 | 2.860.700 | 42,63 | 42,26 | 42,30 | 00:00:00 | | 2005-08-29 | 42,79 | 3.653.900 | 43,00 | 41,91 | 41,91 | 00:00:00 | | 2005-08-30 | 42,49 | 3.874.200 | 42,71 | 41,96 | 42,39 | 00:00:00 | | 2005-08-31 | 42,70 | 3.369.200 | 42,81 | 42,04 | 42,44 | 00:00:00 | | 2005-09-01 | 41,84 | 4.429.000 | 42,97 | 41,75 | 42,52 | 00:00:00 | | 2005-09-02 | 41,51 | 4.027.100 | 42,05 | 41,04 | 42,00 | 00:00:00 | | 2005-09-06 | 43,62 | 7.939.800 | 43,65 | 41,51 | 41,55 | 00:00:00 | | 2005-09-07 | 43,73 | 6.141.500 | 44,30 | 43,45 | 43,50 | 00:00:00 | | 2005-09-08 | 42,96 | 3.884.200 | 43,49 | 42,83 | 43,45 | 00:00:00 | | 2005-09-09 | 42,95 | 3.288.700 | 43,20 | 42,81 | 42,99 | 00:00:00 | | 2005-09-12 | 44,50 | 8.779.400 | 44,96 | 42,69 | 42,72 | 00:00:00 | | 2005-09-13 | 43,93 | 4.505.200 | 44,38 | 43,44 | 44,17 | 00:00:00 | | 2005-09-14 | 43,10 | 6.318.000 | 44,73 | 42,82 | 43,88 | 00:00:00 | | 2005-09-15 | 42,71 | 4.587.900 | 43,59 | 42,65 | 43,20 | 00:00:00 | | 2005-09-16 | 42,80 | 4.111.700 | 42,92 | 42,12 | 42,80 | 00:00:00 | | 2005-09-19 | 42,75 | 3.440.300 | 43,43 | 42,17 | 42,63 | 00:00:00 | | 2005-09-20 | 41,87 | 3.472.000 | 43,01 | 41,77 | 42,65 | 00:00:00 | | 2005-09-21 | 41,25 | 5.313.800 | 42,64 | 41,25 | 41,85 | 00:00:00 | | 2005-09-22 | 42,08 | 5.838.000 | 42,27 | 40,50 | 41,20 | 00:00:00 | | 2005-09-23 | 42,19 | 3.145.400 | 42,62 | 41,55 | 41,97 | 00:00:00 | | 2005-09-26 | 43,34 | 5.616.400 | 43,42 | 42,40 | 42,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
