|
 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 | | 2000-12-13 | 23,75 | 6.281.800 | 26,62 | 23,50 | 26,56 | 00:00:00 | | 2000-12-14 | 22,69 | 7.020.800 | 24,69 | 22,59 | 24,06 | 00:00:00 | | 2000-12-15 | 22,88 | 8.713.700 | 24,25 | 22,00 | 22,25 | 00:00:00 | | 2000-12-18 | 19,88 | 16.035.200 | 21,19 | 18,94 | 20,75 | 00:00:00 | | 2000-12-19 | 18,25 | 13.218.500 | 20,88 | 17,38 | 20,31 | 00:00:00 | | 2000-12-20 | 16,69 | 22.050.700 | 17,88 | 15,62 | 16,19 | 00:00:00 | | 2000-12-21 | 15,19 | 8.851.400 | 17,75 | 14,88 | 16,38 | 00:00:00 | | 2000-12-22 | 15,56 | 9.387.000 | 16,55 | 15,25 | 15,31 | 00:00:00 | | 2000-12-26 | 16,94 | 9.012.800 | 18,50 | 16,25 | 16,31 | 00:00:00 | | 2000-12-27 | 16,88 | 6.598.800 | 17,44 | 15,56 | 16,00 | 00:00:00 | | 2000-12-28 | 17,38 | 8.455.600 | 18,25 | 16,62 | 16,62 | 00:00:00 | | 2000-12-29 | 15,56 | 9.849.700 | 17,12 | 15,00 | 16,75 | 00:00:00 | | 2001-01-02 | 13,88 | 9.203.500 | 16,00 | 13,62 | 15,81 | 00:00:00 | | 2001-01-03 | 17,56 | 14.680.400 | 17,88 | 13,56 | 13,62 | 00:00:00 | | 2001-01-04 | 15,50 | 10.620.500 | 17,56 | 15,44 | 17,00 | 00:00:00 | | 2001-01-05 | 14,56 | 8.798.800 | 15,88 | 13,56 | 15,50 | 00:00:00 | | 2001-01-08 | 14,94 | 10.444.700 | 15,56 | 13,75 | 14,44 | 00:00:00 | | 2001-01-09 | 16,38 | 23.455.200 | 16,62 | 14,56 | 14,56 | 00:00:00 | | 2001-01-10 | 16,50 | 11.002.500 | 17,00 | 15,56 | 15,84 | 00:00:00 | | 2001-01-11 | 17,00 | 12.756.600 | 17,31 | 15,62 | 15,75 | 00:00:00 | | 2001-01-12 | 17,69 | 8.434.200 | 18,50 | 17,12 | 17,34 | 00:00:00 | | 2001-01-16 | 18,06 | 6.017.000 | 18,38 | 17,25 | 18,31 | 00:00:00 | | 2001-01-17 | 18,38 | 9.166.000 | 19,56 | 17,75 | 18,88 | 00:00:00 | | 2001-01-18 | 19,50 | 4.115.800 | 19,50 | 17,94 | 18,38 | 00:00:00 | | 2001-01-19 | 19,94 | 6.177.500 | 20,38 | 18,69 | 20,38 | 00:00:00 | | 2001-01-22 | 18,50 | 4.398.600 | 19,94 | 18,50 | 19,50 | 00:00:00 | | 2001-01-23 | 18,95 | 4.744.300 | 19,31 | 18,25 | 18,38 | 00:00:00 | | 2001-01-24 | 21,88 | 13.848.100 | 22,38 | 19,00 | 19,19 | 00:00:00 | | 2001-01-25 | 19,00 | 7.066.400 | 21,75 | 19,00 | 21,69 | 00:00:00 | | 2001-01-26 | 19,50 | 5.094.600 | 20,50 | 18,88 | 18,94 | 00:00:00 | | 2001-01-29 | 20,12 | 7.713.000 | 20,75 | 18,81 | 19,12 | 00:00:00 | | 2001-01-30 | 18,94 | 12.273.300 | 20,69 | 18,67 | 20,56 | 00:00:00 | | 2001-01-31 | 17,31 | 20.475.800 | 19,56 | 17,06 | 18,94 | 00:00:00 | | 2001-02-01 | 16,25 | 9.468.700 | 17,19 | 15,75 | 17,19 | 00:00:00 | | 2001-02-02 | 14,38 | 12.101.100 | 16,19 | 14,25 | 16,12 | 00:00:00 | | 2001-02-05 | 14,44 | 9.189.800 | 14,94 | 14,31 | 14,62 | 00:00:00 | | 2001-02-06 | 15,81 | 19.075.900 | 15,88 | 13,56 | 13,81 | 00:00:00 | | 2001-02-07 | 15,00 | 7.567.900 | 15,81 | 14,56 | 15,19 | 00:00:00 | | 2001-02-08 | 14,38 | 5.295.200 | 15,88 | 14,38 | 15,31 | 00:00:00 | | 2001-02-09 | 13,38 | 7.454.000 | 14,75 | 13,38 | 14,31 | 00:00:00 | | 2001-02-12 | 14,50 | 5.295.300 | 15,00 | 13,70 | 14,12 | 00:00:00 | | 2001-02-13 | 13,75 | 4.795.400 | 15,06 | 13,75 | 15,00 | 00:00:00 | | 2001-02-14 | 14,44 | 8.123.400 | 14,75 | 13,50 | 14,12 | 00:00:00 | | 2001-02-15 | 14,50 | 16.384.500 | 14,62 | 13,50 | 13,50 | 00:00:00 | | 2001-02-16 | 13,69 | 6.490.600 | 14,12 | 13,31 | 13,62 | 00:00:00 | | 2001-02-20 | 12,50 | 6.589.100 | 13,69 | 12,44 | 13,62 | 00:00:00 | | 2001-02-21 | 11,94 | 7.552.600 | 12,50 | 11,31 | 12,25 | 00:00:00 | | 2001-02-22 | 11,94 | 8.249.200 | 12,12 | 11,38 | 12,00 | 00:00:00 | | 2001-02-23 | 11,81 | 5.149.900 | 12,06 | 11,06 | 11,88 | 00:00:00 | | 2001-02-26 | 11,94 | 6.229.100 | 12,25 | 11,50 | 12,06 | 00:00:00 | | 2001-02-27 | 11,75 | 7.732.600 | 12,12 | 11,62 | 11,81 | 00:00:00 | | 2001-02-28 | 10,19 | 14.629.800 | 11,75 | 9,94 | 11,25 | 00:00:00 | | 2001-03-01 | 10,44 | 10.996.700 | 10,69 | 9,59 | 9,88 | 00:00:00 | | 2001-03-02 | 10,00 | 7.545.600 | 10,62 | 10,00 | 10,03 | 00:00:00 | | 2001-03-05 | 12,62 | 23.500.700 | 13,06 | 11,50 | 12,38 | 00:00:00 | | 2001-03-06 | 11,88 | 23.191.500 | 14,00 | 11,25 | 13,08 | 00:00:00 | | 2001-03-07 | 12,25 | 10.644.100 | 12,56 | 11,44 | 11,94 | 00:00:00 | | 2001-03-08 | 11,69 | 4.957.600 | 12,00 | 11,62 | 11,94 | 00:00:00 | | 2001-03-09 | 12,25 | 8.856.700 | 12,50 | 11,38 | 11,44 | 00:00:00 | | 2001-03-12 | 10,62 | 5.716.500 | 11,69 | 10,50 | 11,38 | 00:00:00 | | 2001-03-13 | 11,00 | 3.330.700 | 11,06 | 10,50 | 10,81 | 00:00:00 | | 2001-03-14 | 10,62 | 3.124.400 | 10,94 | 10,12 | 10,25 | 00:00:00 | | 2001-03-15 | 10,88 | 5.824.900 | 11,44 | 10,81 | 11,38 | 00:00:00 | | 2001-03-16 | 11,00 | 6.984.200 | 11,06 | 10,25 | 10,62 | 00:00:00 | | 2001-03-19 | 10,50 | 6.774.500 | 11,31 | 10,12 | 11,19 | 00:00:00 | | 2001-03-20 | 10,25 | 6.294.700 | 11,50 | 10,12 | 10,56 | 00:00:00 | | 2001-03-21 | 10,00 | 5.506.600 | 10,44 | 10,00 | 10,38 | 00:00:00 | | 2001-03-22 | 10,19 | 6.594.600 | 10,25 | 9,56 | 10,06 | 00:00:00 | | 2001-03-23 | 10,19 | 3.754.400 | 10,81 | 9,94 | 10,56 | 00:00:00 | | 2001-03-26 | 10,94 | 6.850.600 | 11,29 | 10,62 | 10,70 | 00:00:00 | | 2001-03-27 | 11,64 | 5.603.200 | 11,80 | 10,51 | 10,92 | 00:00:00 | | 2001-03-28 | 10,80 | 3.386.900 | 11,16 | 10,75 | 11,10 | 00:00:00 | | 2001-03-29 | 10,00 | 4.638.400 | 11,03 | 10,00 | 10,57 | 00:00:00 | | 2001-03-30 | 10,23 | 3.558.400 | 10,84 | 9,91 | 10,12 | 00:00:00 | | 2001-04-02 | 9,10 | 8.803.900 | 10,53 | 8,50 | 10,33 | 00:00:00 | | 2001-04-03 | 8,63 | 4.865.700 | 9,15 | 8,50 | 8,71 | 00:00:00 | | 2001-04-04 | 8,40 | 5.708.100 | 9,00 | 8,10 | 8,57 | 00:00:00 | | 2001-04-05 | 9,12 | 5.424.200 | 9,30 | 8,72 | 9,02 | 00:00:00 | | 2001-04-06 | 8,37 | 5.281.100 | 8,90 | 8,20 | 8,90 | 00:00:00 | | 2001-04-09 | 11,18 | 23.405.700 | 11,90 | 10,70 | 11,84 | 00:00:00 | | 2001-04-10 | 12,01 | 18.860.400 | 13,50 | 11,20 | 11,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
