|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 43,34 | 5.616.400 | 43,42 | 42,40 | 42,45 | 00:00:00 | | 2005-09-27 | 43,16 | 4.173.500 | 43,73 | 42,82 | 43,26 | 00:00:00 | | 2005-09-28 | 43,37 | 3.239.700 | 43,74 | 42,99 | 43,25 | 00:00:00 | | 2005-09-29 | 44,79 | 6.392.800 | 44,80 | 43,13 | 43,38 | 00:00:00 | | 2005-09-30 | 45,30 | 6.056.000 | 45,84 | 44,60 | 44,65 | 00:00:00 | | 2005-10-03 | 46,01 | 5.829.200 | 46,59 | 45,16 | 45,33 | 00:00:00 | | 2005-10-04 | 44,93 | 6.521.500 | 46,12 | 44,50 | 46,00 | 00:00:00 | | 2005-10-05 | 44,49 | 6.452.700 | 45,29 | 43,89 | 44,91 | 00:00:00 | | 2005-10-06 | 44,01 | 6.192.900 | 44,81 | 43,33 | 44,56 | 00:00:00 | | 2005-10-07 | 43,72 | 3.392.500 | 44,61 | 43,38 | 44,27 | 00:00:00 | | 2005-10-10 | 43,76 | 3.680.300 | 44,38 | 43,58 | 43,82 | 00:00:00 | | 2005-10-11 | 43,40 | 5.301.800 | 44,32 | 43,23 | 43,92 | 00:00:00 | | 2005-10-12 | 42,55 | 5.704.200 | 43,68 | 42,44 | 42,91 | 00:00:00 | | 2005-10-13 | 42,62 | 3.832.800 | 42,98 | 41,90 | 42,43 | 00:00:00 | | 2005-10-14 | 43,79 | 4.577.600 | 43,87 | 42,34 | 43,00 | 00:00:00 | | 2005-10-17 | 45,02 | 5.225.000 | 45,02 | 43,62 | 43,63 | 00:00:00 | | 2005-10-18 | 44,65 | 4.457.700 | 45,05 | 44,30 | 44,92 | 00:00:00 | | 2005-10-19 | 45,86 | 6.528.500 | 45,86 | 44,28 | 44,54 | 00:00:00 | | 2005-10-20 | 45,01 | 5.929.200 | 46,07 | 44,68 | 45,90 | 00:00:00 | | 2005-10-21 | 45,95 | 4.624.800 | 46,05 | 45,15 | 45,67 | 00:00:00 | | 2005-10-24 | 46,93 | 5.475.900 | 46,96 | 45,86 | 46,12 | 00:00:00 | | 2005-10-25 | 46,17 | 11.438.700 | 47,00 | 46,04 | 46,88 | 00:00:00 | | 2005-10-26 | 39,75 | 30.104.700 | 41,10 | 39,48 | 41,00 | 00:00:00 | | 2005-10-27 | 39,06 | 8.770.300 | 39,90 | 38,86 | 39,64 | 00:00:00 | | 2005-10-28 | 38,95 | 6.159.200 | 39,65 | 38,72 | 39,55 | 00:00:00 | | 2005-10-31 | 39,86 | 6.780.600 | 40,39 | 39,12 | 39,35 | 00:00:00 | | 2005-11-01 | 40,37 | 5.383.000 | 40,74 | 39,65 | 39,97 | 00:00:00 | | 2005-11-02 | 40,75 | 4.861.800 | 41,23 | 39,80 | 40,29 | 00:00:00 | | 2005-11-03 | 41,56 | 7.000.000 | 42,00 | 40,85 | 40,89 | 00:00:00 | | 2005-11-04 | 41,09 | 4.445.400 | 41,80 | 40,91 | 41,49 | 00:00:00 | | 2005-11-07 | 41,39 | 3.386.100 | 41,47 | 40,55 | 41,08 | 00:00:00 | | 2005-11-08 | 41,95 | 4.950.800 | 42,11 | 41,03 | 41,33 | 00:00:00 | | 2005-11-09 | 41,40 | 3.471.600 | 42,00 | 41,28 | 41,79 | 00:00:00 | | 2005-11-10 | 42,18 | 5.585.500 | 42,45 | 40,86 | 41,47 | 00:00:00 | | 2005-11-11 | 42,68 | 3.982.200 | 43,04 | 42,25 | 42,37 | 00:00:00 | | 2005-11-14 | 42,53 | 3.103.100 | 43,00 | 42,34 | 42,52 | 00:00:00 | | 2005-11-15 | 44,45 | 21.277.900 | 45,65 | 44,43 | 45,46 | 00:00:00 | | 2005-11-16 | 45,30 | 7.967.000 | 45,40 | 44,24 | 44,27 | 00:00:00 | | 2005-11-17 | 46,74 | 11.687.600 | 46,76 | 45,36 | 45,43 | 00:00:00 | | 2005-11-18 | 47,98 | 59.332.800 | 48,00 | 46,66 | 46,90 | 00:00:00 | | 2005-11-21 | 47,99 | 17.869.900 | 48,31 | 47,28 | 47,57 | 00:00:00 | | 2005-11-22 | 48,85 | 12.990.700 | 49,01 | 47,34 | 47,50 | 00:00:00 | | 2005-11-23 | 48,24 | 7.483.200 | 48,96 | 48,09 | 48,77 | 00:00:00 | | 2005-11-25 | 48,06 | 2.695.800 | 48,48 | 47,62 | 48,05 | 00:00:00 | | 2005-11-28 | 48,35 | 10.670.900 | 49,12 | 47,62 | 48,15 | 00:00:00 | | 2005-11-29 | 48,55 | 10.384.400 | 49,43 | 48,12 | 48,31 | 00:00:00 | | 2005-11-30 | 48,46 | 7.925.600 | 48,68 | 47,55 | 48,48 | 00:00:00 | | 2005-12-01 | 49,00 | 7.866.700 | 49,40 | 48,63 | 48,88 | 00:00:00 | | 2005-12-02 | 49,06 | 6.451.600 | 49,53 | 48,40 | 48,92 | 00:00:00 | | 2005-12-05 | 48,83 | 5.250.900 | 49,35 | 48,75 | 48,86 | 00:00:00 | | 2005-12-06 | 49,26 | 9.581.400 | 49,90 | 49,06 | 49,06 | 00:00:00 | | 2005-12-07 | 48,83 | 6.796.800 | 49,47 | 48,29 | 49,31 | 00:00:00 | | 2005-12-08 | 48,35 | 7.144.000 | 49,10 | 47,86 | 48,83 | 00:00:00 | | 2005-12-09 | 48,74 | 4.709.000 | 49,04 | 48,25 | 48,65 | 00:00:00 | | 2005-12-12 | 49,07 | 3.424.300 | 49,30 | 48,64 | 49,15 | 00:00:00 | | 2005-12-13 | 49,50 | 5.812.800 | 49,67 | 48,48 | 48,54 | 00:00:00 | | 2005-12-14 | 49,41 | 4.965.900 | 49,60 | 48,79 | 49,20 | 00:00:00 | | 2005-12-15 | 49,48 | 5.820.500 | 49,95 | 49,05 | 49,50 | 00:00:00 | | 2005-12-16 | 49,21 | 5.626.500 | 49,92 | 49,21 | 49,40 | 00:00:00 | | 2005-12-19 | 48,37 | 8.308.700 | 50,00 | 48,32 | 48,99 | 00:00:00 | | 2005-12-20 | 48,14 | 5.535.200 | 48,60 | 47,68 | 48,46 | 00:00:00 | | 2005-12-21 | 48,97 | 7.322.500 | 49,06 | 47,78 | 48,29 | 00:00:00 | | 2005-12-22 | 49,22 | 4.421.800 | 49,28 | 48,36 | 48,90 | 00:00:00 | | 2005-12-23 | 49,22 | 3.206.500 | 49,39 | 48,72 | 49,09 | 00:00:00 | | 2005-12-27 | 48,56 | 5.818.700 | 49,10 | 48,36 | 48,90 | 00:00:00 | | 2005-12-28 | 48,06 | 4.531.800 | 48,55 | 47,90 | 48,49 | 00:00:00 | | 2005-12-29 | 47,99 | 3.171.100 | 48,46 | 47,97 | 48,13 | 00:00:00 | | 2005-12-30 | 47,15 | 5.401.100 | 48,20 | 47,14 | 47,73 | 00:00:00 | | 2006-01-03 | 47,58 | 7.582.200 | 47,85 | 46,25 | 47,47 | 00:00:00 | | 2006-01-04 | 47,25 | 7.440.900 | 47,73 | 46,69 | 47,49 | 00:00:00 | | 2006-01-05 | 47,65 | 5.417.200 | 48,20 | 47,11 | 47,16 | 00:00:00 | | 2006-01-06 | 47,87 | 6.152.900 | 48,58 | 47,32 | 47,97 | 00:00:00 | | 2006-01-09 | 47,08 | 8.943.100 | 47,10 | 46,40 | 46,55 | 00:00:00 | | 2006-01-10 | 45,65 | 9.686.100 | 46,75 | 45,36 | 46,41 | 00:00:00 | | 2006-01-11 | 44,93 | 8.497.200 | 45,70 | 44,26 | 45,65 | 00:00:00 | | 2006-01-12 | 44,36 | 5.818.300 | 45,09 | 44,09 | 44,79 | 00:00:00 | | 2006-01-13 | 44,40 | 4.432.200 | 44,85 | 44,00 | 44,47 | 00:00:00 | | 2006-01-17 | 44,00 | 5.631.000 | 44,32 | 43,66 | 43,95 | 00:00:00 | | 2006-01-18 | 44,32 | 8.743.300 | 44,59 | 43,10 | 43,19 | 00:00:00 | | 2006-01-19 | 44,45 | 5.156.900 | 45,24 | 44,30 | 44,49 | 00:00:00 | | 2006-01-20 | 43,92 | 8.307.400 | 44,36 | 43,20 | 44,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
