|
 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 | | 2006-01-20 | 43,92 | 8.307.400 | 44,36 | 43,20 | 44,23 | 00:00:00 | | 2006-01-23 | 43,73 | 5.752.800 | 44,75 | 43,50 | 44,18 | 00:00:00 | | 2006-01-24 | 44,02 | 4.342.400 | 44,43 | 43,42 | 43,66 | 00:00:00 | | 2006-01-25 | 43,60 | 4.287.100 | 44,47 | 43,34 | 44,05 | 00:00:00 | | 2006-01-26 | 44,68 | 4.889.500 | 44,78 | 43,79 | 43,95 | 00:00:00 | | 2006-01-27 | 45,22 | 4.174.000 | 45,22 | 44,53 | 44,55 | 00:00:00 | | 2006-01-30 | 44,96 | 4.099.800 | 45,97 | 44,74 | 45,41 | 00:00:00 | | 2006-01-31 | 44,82 | 4.056.000 | 45,21 | 44,25 | 44,76 | 00:00:00 | | 2006-02-01 | 43,98 | 7.501.400 | 44,69 | 43,50 | 43,92 | 00:00:00 | | 2006-02-02 | 42,74 | 23.709.300 | 44,04 | 39,80 | 43,84 | 00:00:00 | | 2006-02-03 | 38,33 | 33.531.300 | 38,50 | 37,37 | 37,70 | 00:00:00 | | 2006-02-06 | 37,95 | 8.503.200 | 38,34 | 37,77 | 38,34 | 00:00:00 | | 2006-02-07 | 37,52 | 7.403.600 | 38,20 | 37,20 | 38,09 | 00:00:00 | | 2006-02-08 | 38,17 | 7.543.700 | 38,39 | 37,11 | 37,70 | 00:00:00 | | 2006-02-09 | 37,99 | 6.932.800 | 39,00 | 37,93 | 38,61 | 00:00:00 | | 2006-02-10 | 38,52 | 5.011.800 | 38,52 | 37,37 | 37,98 | 00:00:00 | | 2006-02-13 | 37,86 | 4.750.400 | 38,42 | 37,53 | 38,25 | 00:00:00 | | 2006-02-14 | 38,25 | 4.514.200 | 38,49 | 37,38 | 38,04 | 00:00:00 | | 2006-02-15 | 39,26 | 6.902.700 | 39,28 | 38,10 | 38,24 | 00:00:00 | | 2006-02-16 | 39,15 | 5.638.000 | 40,00 | 38,83 | 39,37 | 00:00:00 | | 2006-02-17 | 39,19 | 4.581.800 | 39,38 | 38,91 | 38,93 | 00:00:00 | | 2006-02-21 | 38,29 | 5.056.100 | 39,11 | 38,26 | 39,01 | 00:00:00 | | 2006-02-22 | 38,72 | 7.356.900 | 39,10 | 37,71 | 38,31 | 00:00:00 | | 2006-02-23 | 37,90 | 9.287.500 | 38,75 | 37,87 | 38,62 | 00:00:00 | | 2006-02-24 | 38,35 | 3.720.000 | 38,41 | 37,86 | 38,25 | 00:00:00 | | 2006-02-27 | 38,01 | 4.449.100 | 38,78 | 37,93 | 38,40 | 00:00:00 | | 2006-02-28 | 37,44 | 9.150.900 | 38,09 | 37,05 | 37,79 | 00:00:00 | | 2006-03-01 | 37,12 | 6.981.500 | 37,69 | 36,85 | 37,45 | 00:00:00 | | 2006-03-02 | 36,88 | 11.583.700 | 37,00 | 35,37 | 35,64 | 00:00:00 | | 2006-03-03 | 37,21 | 6.044.900 | 37,83 | 36,67 | 36,89 | 00:00:00 | | 2006-03-06 | 36,86 | 4.258.300 | 37,58 | 36,77 | 37,32 | 00:00:00 | | 2006-03-07 | 36,93 | 4.722.300 | 37,42 | 36,70 | 36,71 | 00:00:00 | | 2006-03-08 | 36,81 | 6.236.600 | 37,47 | 36,61 | 36,72 | 00:00:00 | | 2006-03-09 | 36,12 | 7.200.100 | 36,96 | 35,90 | 36,80 | 00:00:00 | | 2006-03-10 | 36,22 | 4.972.700 | 36,50 | 35,74 | 36,24 | 00:00:00 | | 2006-03-13 | 36,19 | 3.278.100 | 36,63 | 35,97 | 36,31 | 00:00:00 | | 2006-03-14 | 36,91 | 4.185.200 | 37,00 | 36,01 | 36,04 | 00:00:00 | | 2006-03-15 | 36,89 | 2.801.500 | 37,00 | 36,43 | 36,95 | 00:00:00 | | 2006-03-16 | 36,77 | 4.822.800 | 37,39 | 36,74 | 37,08 | 00:00:00 | | 2006-03-17 | 35,99 | 6.886.200 | 36,98 | 35,85 | 36,88 | 00:00:00 | | 2006-03-20 | 36,23 | 6.170.800 | 37,27 | 35,80 | 35,92 | 00:00:00 | | 2006-03-21 | 35,92 | 6.671.100 | 36,73 | 35,66 | 36,33 | 00:00:00 | | 2006-03-22 | 36,00 | 4.300.800 | 36,54 | 35,79 | 36,00 | 00:00:00 | | 2006-03-23 | 35,68 | 4.035.900 | 36,34 | 35,48 | 35,96 | 00:00:00 | | 2006-03-24 | 35,47 | 3.682.000 | 36,12 | 35,31 | 35,72 | 00:00:00 | | 2006-03-27 | 35,25 | 3.708.500 | 35,66 | 35,14 | 35,50 | 00:00:00 | | 2006-03-28 | 35,69 | 5.727.200 | 36,02 | 35,20 | 35,21 | 00:00:00 | | 2006-03-29 | 36,32 | 7.199.200 | 36,81 | 35,31 | 35,69 | 00:00:00 | | 2006-03-30 | 36,67 | 4.049.200 | 36,90 | 36,18 | 36,45 | 00:00:00 | | 2006-03-31 | 36,53 | 2.659.000 | 36,77 | 36,48 | 36,68 | 00:00:00 | | 2006-04-03 | 36,14 | 5.054.000 | 37,33 | 36,10 | 36,67 | 00:00:00 | | 2006-04-04 | 36,77 | 3.717.800 | 37,10 | 36,02 | 36,14 | 00:00:00 | | 2006-04-05 | 37,34 | 5.559.500 | 37,34 | 36,27 | 36,66 | 00:00:00 | | 2006-04-06 | 38,51 | 9.294.600 | 38,84 | 37,13 | 37,20 | 00:00:00 | | 2006-04-07 | 37,09 | 5.704.500 | 38,67 | 37,00 | 38,55 | 00:00:00 | | 2006-04-10 | 36,61 | 4.747.500 | 37,28 | 36,22 | 37,15 | 00:00:00 | | 2006-04-11 | 36,06 | 6.605.600 | 36,75 | 35,52 | 36,61 | 00:00:00 | | 2006-04-12 | 36,13 | 2.855.800 | 36,44 | 35,91 | 35,91 | 00:00:00 | | 2006-04-13 | 36,62 | 3.715.200 | 36,72 | 35,49 | 35,95 | 00:00:00 | | 2006-04-17 | 35,27 | 4.442.200 | 36,62 | 35,05 | 36,47 | 00:00:00 | | 2006-04-18 | 36,28 | 4.595.700 | 36,45 | 35,20 | 35,39 | 00:00:00 | | 2006-04-19 | 36,89 | 4.280.500 | 36,96 | 35,89 | 36,12 | 00:00:00 | | 2006-04-20 | 36,34 | 5.387.600 | 37,20 | 36,23 | 36,70 | 00:00:00 | | 2006-04-21 | 36,03 | 4.423.500 | 36,78 | 35,72 | 36,62 | 00:00:00 | | 2006-04-24 | 35,79 | 3.087.600 | 36,12 | 35,32 | 36,12 | 00:00:00 | | 2006-04-25 | 35,55 | 12.790.500 | 35,77 | 35,01 | 35,59 | 00:00:00 | | 2006-04-26 | 35,79 | 11.071.500 | 36,35 | 35,15 | 35,34 | 00:00:00 | | 2006-04-27 | 35,74 | 5.932.500 | 35,87 | 35,30 | 35,51 | 00:00:00 | | 2006-04-28 | 35,21 | 3.492.500 | 35,89 | 35,14 | 35,77 | 00:00:00 | | 2006-05-01 | 34,59 | 7.072.700 | 35,57 | 34,44 | 35,19 | 00:00:00 | | 2006-05-02 | 34,38 | 5.857.000 | 34,94 | 34,23 | 34,64 | 00:00:00 | | 2006-05-03 | 33,96 | 7.585.900 | 34,39 | 33,51 | 34,29 | 00:00:00 | | 2006-05-04 | 34,47 | 5.997.900 | 34,72 | 34,38 | 34,62 | 00:00:00 | | 2006-05-05 | 35,04 | 5.740.900 | 35,04 | 34,15 | 34,65 | 00:00:00 | | 2006-05-08 | 34,69 | 4.236.800 | 35,31 | 34,47 | 34,99 | 00:00:00 | | 2006-05-09 | 34,84 | 5.484.700 | 35,26 | 34,21 | 34,42 | 00:00:00 | | 2006-05-10 | 34,16 | 3.300.300 | 35,00 | 34,10 | 34,68 | 00:00:00 | | 2006-05-11 | 33,53 | 7.696.000 | 34,15 | 33,08 | 34,12 | 00:00:00 | | 2006-05-12 | 32,73 | 4.873.600 | 33,78 | 32,55 | 33,56 | 00:00:00 | | 2006-05-15 | 32,78 | 4.305.000 | 32,85 | 32,21 | 32,55 | 00:00:00 | | 2006-05-16 | 32,76 | 5.221.600 | 33,02 | 32,32 | 32,84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
