|
 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 | | 2000-04-27 | 52,88 | 11.266.000 | 55,25 | 48,50 | 49,31 | 00:00:00 | | 2000-04-28 | 55,19 | 6.833.800 | 55,63 | 53,12 | 54,00 | 00:00:00 | | 2000-05-01 | 59,94 | 8.578.500 | 60,31 | 55,25 | 56,00 | 00:00:00 | | 2000-05-02 | 56,12 | 7.427.900 | 60,00 | 55,88 | 59,19 | 00:00:00 | | 2000-05-03 | 54,13 | 5.424.800 | 56,56 | 53,00 | 55,25 | 00:00:00 | | 2000-05-04 | 55,06 | 4.725.200 | 56,50 | 53,12 | 54,25 | 00:00:00 | | 2000-05-05 | 58,50 | 4.062.100 | 58,63 | 54,13 | 54,62 | 00:00:00 | | 2000-05-08 | 56,02 | 3.950.000 | 59,25 | 55,44 | 56,81 | 00:00:00 | | 2000-05-09 | 56,25 | 4.551.800 | 57,75 | 53,00 | 56,50 | 00:00:00 | | 2000-05-10 | 53,31 | 8.711.500 | 55,37 | 49,00 | 54,53 | 00:00:00 | | 2000-05-11 | 54,88 | 5.580.800 | 55,75 | 50,94 | 53,94 | 00:00:00 | | 2000-05-12 | 53,75 | 3.969.600 | 56,50 | 53,12 | 54,69 | 00:00:00 | | 2000-05-15 | 56,06 | 4.125.400 | 56,50 | 50,87 | 53,62 | 00:00:00 | | 2000-05-16 | 59,06 | 6.432.200 | 59,87 | 56,00 | 57,13 | 00:00:00 | | 2000-05-17 | 61,00 | 6.998.600 | 62,38 | 57,00 | 57,19 | 00:00:00 | | 2000-05-18 | 55,37 | 4.727.000 | 60,88 | 55,12 | 60,38 | 00:00:00 | | 2000-05-19 | 52,63 | 4.610.900 | 55,75 | 52,25 | 54,62 | 00:00:00 | | 2000-05-22 | 51,88 | 8.272.800 | 53,12 | 46,88 | 53,00 | 00:00:00 | | 2000-05-23 | 46,69 | 5.837.200 | 51,88 | 46,50 | 50,50 | 00:00:00 | | 2000-05-24 | 48,56 | 11.666.600 | 49,75 | 40,44 | 46,44 | 00:00:00 | | 2000-05-25 | 45,50 | 4.919.500 | 50,00 | 45,50 | 49,50 | 00:00:00 | | 2000-05-26 | 46,50 | 3.621.000 | 47,75 | 44,00 | 46,25 | 00:00:00 | | 2000-05-30 | 51,75 | 5.613.200 | 51,88 | 47,31 | 47,31 | 00:00:00 | | 2000-05-31 | 48,31 | 6.882.000 | 52,25 | 48,13 | 50,75 | 00:00:00 | | 2000-06-01 | 50,19 | 7.622.200 | 51,13 | 46,37 | 48,88 | 00:00:00 | | 2000-06-02 | 57,88 | 83.225 | 58,13 | 52,25 | 52,38 | 00:00:00 | | 2000-06-05 | 54,50 | 6.813.200 | 56,25 | 52,50 | 55,03 | 00:00:00 | | 2000-06-06 | 50,56 | 4.853.100 | 54,56 | 50,25 | 54,00 | 00:00:00 | | 2000-06-07 | 51,81 | 3.841.200 | 52,19 | 50,12 | 51,88 | 00:00:00 | | 2000-06-08 | 51,88 | 3.040.300 | 53,44 | 51,62 | 52,56 | 00:00:00 | | 2000-06-09 | 52,19 | 19.223 | 53,25 | 51,88 | 51,94 | 00:00:00 | | 2000-06-12 | 48,44 | 3.986.000 | 52,19 | 47,00 | 52,19 | 00:00:00 | | 2000-06-13 | 49,00 | 4.788.500 | 49,50 | 46,25 | 48,19 | 00:00:00 | | 2000-06-14 | 46,44 | 5.020.500 | 49,88 | 46,00 | 49,31 | 00:00:00 | | 2000-06-15 | 46,31 | 3.554.700 | 47,94 | 45,31 | 47,00 | 00:00:00 | | 2000-06-16 | 46,00 | 3.070.900 | 47,44 | 45,38 | 47,25 | 00:00:00 | | 2000-06-19 | 45,31 | 5.151.500 | 45,88 | 43,50 | 45,50 | 00:00:00 | | 2000-06-20 | 46,12 | 6.199.100 | 48,62 | 45,12 | 45,88 | 00:00:00 | | 2000-06-21 | 46,06 | 3.573.300 | 46,94 | 45,06 | 45,44 | 00:00:00 | | 2000-06-22 | 42,00 | 10.516.100 | 46,44 | 41,62 | 46,19 | 00:00:00 | | 2000-06-23 | 33,88 | 51.838.200 | 37,00 | 32,47 | 36,62 | 00:00:00 | | 2000-06-26 | 33,94 | 21.076.400 | 35,33 | 32,81 | 35,31 | 00:00:00 | | 2000-06-27 | 36,50 | 17.638.200 | 38,50 | 33,50 | 33,75 | 00:00:00 | | 2000-06-28 | 37,88 | 14.874.300 | 39,94 | 36,12 | 36,88 | 00:00:00 | | 2000-06-29 | 37,12 | 8.986.500 | 38,50 | 36,12 | 37,12 | 00:00:00 | | 2000-06-30 | 36,31 | 6.451.900 | 37,25 | 35,50 | 37,00 | 00:00:00 | | 2000-07-03 | 37,00 | 1.762.400 | 37,50 | 36,50 | 36,69 | 00:00:00 | | 2000-07-05 | 36,50 | 4.213.600 | 38,50 | 36,38 | 37,00 | 00:00:00 | | 2000-07-06 | 36,06 | 6.767.100 | 37,38 | 34,75 | 36,88 | 00:00:00 | | 2000-07-07 | 36,12 | 3.870.600 | 37,00 | 35,25 | 36,12 | 00:00:00 | | 2000-07-10 | 35,06 | 4.240.600 | 36,38 | 35,00 | 36,38 | 00:00:00 | | 2000-07-11 | 33,12 | 9.896.500 | 35,25 | 32,62 | 35,19 | 00:00:00 | | 2000-07-12 | 35,06 | 11.265.900 | 36,12 | 34,25 | 35,44 | 00:00:00 | | 2000-07-13 | 35,00 | 8.597.500 | 36,00 | 34,88 | 35,62 | 00:00:00 | | 2000-07-14 | 42,62 | 22.436.100 | 43,20 | 36,31 | 36,38 | 00:00:00 | | 2000-07-17 | 41,12 | 6.530.000 | 43,94 | 40,25 | 42,88 | 00:00:00 | | 2000-07-18 | 41,75 | 7.958.400 | 43,62 | 39,50 | 40,12 | 00:00:00 | | 2000-07-19 | 40,88 | 4.743.700 | 41,56 | 39,00 | 41,50 | 00:00:00 | | 2000-07-20 | 40,31 | 69.457 | 43,38 | 39,50 | 40,94 | 00:00:00 | | 2000-07-21 | 41,12 | 4.712.900 | 42,50 | 40,44 | 40,44 | 00:00:00 | | 2000-07-24 | 38,75 | 5.778.200 | 41,38 | 38,06 | 41,06 | 00:00:00 | | 2000-07-25 | 37,62 | 27.752.500 | 38,75 | 33,25 | 36,75 | 00:00:00 | | 2000-07-26 | 36,06 | 15.547.800 | 36,72 | 34,06 | 35,06 | 00:00:00 | | 2000-07-27 | 31,38 | 23.579.300 | 32,00 | 29,75 | 31,44 | 00:00:00 | | 2000-07-28 | 30,00 | 12.447.000 | 32,12 | 29,00 | 31,44 | 00:00:00 | | 2000-07-31 | 30,12 | 9.478.800 | 30,25 | 27,88 | 30,06 | 00:00:00 | | 2000-08-01 | 30,25 | 8.156.400 | 32,25 | 30,25 | 30,62 | 00:00:00 | | 2000-08-02 | 30,81 | 4.952.900 | 32,00 | 30,22 | 30,25 | 00:00:00 | | 2000-08-03 | 31,50 | 5.144.100 | 31,75 | 29,31 | 29,44 | 00:00:00 | | 2000-08-04 | 32,50 | 4.871.100 | 34,19 | 31,50 | 31,94 | 00:00:00 | | 2000-08-07 | 33,81 | 4.403.100 | 34,25 | 31,62 | 32,00 | 00:00:00 | | 2000-08-08 | 32,94 | 5.050.600 | 33,38 | 32,44 | 33,25 | 00:00:00 | | 2000-08-09 | 30,88 | 8.874.400 | 32,38 | 30,38 | 32,38 | 00:00:00 | | 2000-08-10 | 30,44 | 6.073.000 | 31,75 | 29,75 | 31,50 | 00:00:00 | | 2000-08-11 | 33,69 | 9.116.200 | 34,00 | 30,31 | 30,50 | 00:00:00 | | 2000-08-14 | 34,88 | 6.217.200 | 35,19 | 32,69 | 33,50 | 00:00:00 | | 2000-08-15 | 37,56 | 8.497.200 | 38,31 | 34,38 | 34,62 | 00:00:00 | | 2000-08-16 | 38,62 | 9.833.200 | 39,88 | 37,53 | 37,56 | 00:00:00 | | 2000-08-17 | 38,25 | 4.974.100 | 39,06 | 36,88 | 38,00 | 00:00:00 | | 2000-08-18 | 39,00 | 7.371.100 | 40,12 | 38,94 | 39,25 | 00:00:00 | | 2000-08-21 | 37,50 | 4.037.500 | 39,88 | 36,50 | 39,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
