|
 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 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-17 | 270,48 | 1.884.600 | 271,97 | 269,21 | 271,50 | 00:00:00 | | 2013-01-18 | 272,12 | 2.942.000 | 274,50 | 269,60 | 270,83 | 00:00:00 | | 2013-01-22 | 270,19 | 2.137.700 | 272,10 | 269,23 | 271,62 | 00:00:00 | | 2013-01-23 | 268,11 | 2.508.900 | 271,09 | 266,65 | 270,57 | 00:00:00 | | 2013-01-24 | 273,46 | 3.330.200 | 276,65 | 269,37 | 269,37 | 00:00:00 | | 2013-02-04 | 259,98 | 3.723.600 | 264,68 | 259,07 | 262,78 | 00:00:00 | | 2013-02-07 | 260,23 | 3.975.700 | 264,10 | 255,11 | 264,10 | 00:00:00 | | 2013-02-08 | 261,95 | 3.879.200 | 265,25 | 260,55 | 261,40 | 00:00:00 | | 2013-02-12 | 258,70 | 2.943.700 | 260,16 | 257,00 | 259,19 | 00:00:00 | | 2013-02-13 | 269,47 | 5.293.000 | 269,96 | 260,30 | 261,53 | 00:00:00 | | 2013-02-14 | 269,24 | 3.463.000 | 270,65 | 265,40 | 267,37 | 00:00:00 | | 2013-02-22 | 265,42 | 3.124.800 | 267,11 | 261,61 | 266,62 | 00:00:00 | | 2013-02-25 | 259,87 | 3.032.400 | 268,69 | 259,65 | 266,94 | 00:00:00 | | 2013-02-26 | 259,36 | 3.348.600 | 262,04 | 255,73 | 260,89 | 00:00:00 | | 2013-02-27 | 263,25 | 2.908.100 | 265,83 | 256,86 | 259,40 | 00:00:00 | | 2013-02-28 | 264,27 | 2.667.200 | 267,00 | 260,63 | 261,81 | 00:00:00 | | 2013-03-06 | 273,79 | 2.050.700 | 276,49 | 271,83 | 275,76 | 00:00:00 | | 2013-03-07 | 273,88 | 1.939.000 | 274,80 | 271,85 | 274,10 | 00:00:00 | | 2013-03-11 | 271,24 | 1.904.900 | 273,99 | 270,40 | 273,43 | 00:00:00 | | 2013-03-15 | 261,82 | 4.865.900 | 267,26 | 260,05 | 264,98 | 00:00:00 | | 2013-03-21 | 253,39 | 2.806.400 | 257,00 | 252,68 | 256,11 | 00:00:00 | | 2013-03-22 | 257,75 | 3.124.600 | 257,77 | 252,07 | 254,55 | 00:00:00 | | 2013-03-28 | 266,49 | 2.473.700 | 267,38 | 264,06 | 265,82 | 00:00:00 | | 2013-04-08 | 258,95 | 2.295.600 | 259,68 | 255,63 | 255,92 | 00:00:00 | | 2013-04-11 | 269,85 | 3.090.500 | 270,97 | 264,74 | 264,74 | 00:00:00 | | 2013-04-12 | 272,87 | 2.866.300 | 273,27 | 267,02 | 270,12 | 00:00:00 | | 2013-04-16 | 272,34 | 2.137.200 | 272,80 | 268,06 | 269,31 | 00:00:00 | | 2013-05-06 | 255,72 | 2.347.800 | 259,50 | 253,42 | 258,09 | 00:00:00 | | 2013-05-07 | 257,73 | 3.133.700 | 259,74 | 252,91 | 256,31 | 00:00:00 | | 2013-05-08 | 258,68 | 2.677.000 | 260,30 | 255,33 | 256,87 | 00:00:00 | | 2013-05-28 | 267,29 | 3.471.000 | 271,10 | 266,00 | 266,48 | 00:00:00 | | 2013-05-31 | 269,20 | 3.374.300 | 271,91 | 265,94 | 266,00 | 00:00:00 | | 2013-06-10 | 281,07 | 3.086.500 | 282,47 | 275,24 | 276,68 | 00:00:00 | | 2013-06-17 | 278,06 | 2.884.000 | 280,20 | 275,65 | 276,35 | 00:00:00 | | 2013-07-15 | 306,57 | 2.245.600 | 307,99 | 304,35 | 307,27 | 00:00:00 | | 2013-07-16 | 306,87 | 2.660.200 | 309,39 | 305,51 | 307,30 | 00:00:00 | | 2013-07-17 | 308,69 | 2.029.700 | 308,80 | 305,69 | 306,97 | 00:00:00 | | 2013-07-18 | 304,11 | 3.063.800 | 306,34 | 301,87 | 306,27 | 00:00:00 | | 2013-07-23 | 301,06 | 1.999.600 | 305,06 | 300,56 | 303,16 | 00:00:00 | | 2013-07-24 | 298,94 | 2.000.500 | 303,84 | 298,04 | 303,02 | 00:00:00 | | 2013-07-25 | 303,40 | 5.405.800 | 304,50 | 296,75 | 299,00 | 00:00:00 | | 2013-07-26 | 312,01 | 8.817.500 | 313,62 | 295,55 | 299,55 | 00:00:00 | | 2013-07-29 | 306,10 | 3.211.800 | 313,00 | 305,90 | 311,07 | 00:00:00 | | 2013-08-01 | 305,57 | 2.957.700 | 306,21 | 298,90 | 303,08 | 00:00:00 | | 2013-08-02 | 304,21 | 2.502.600 | 305,33 | 301,50 | 304,63 | 00:00:00 | | 2013-08-13 | 293,97 | 2.349.900 | 296,37 | 290,67 | 295,88 | 00:00:00 | | 2013-08-14 | 291,34 | 1.415.000 | 294,29 | 290,54 | 294,29 | 00:00:00 | | 2013-08-15 | 286,47 | 2.261.400 | 289,30 | 285,15 | 288,79 | 00:00:00 | | 2013-08-16 | 284,82 | 2.422.500 | 288,33 | 284,50 | 286,55 | 00:00:00 | | 2013-08-20 | 287,09 | 1.543.600 | 289,51 | 285,74 | 285,88 | 00:00:00 | | 2013-08-21 | 284,57 | 1.815.300 | 288,50 | 283,83 | 285,09 | 00:00:00 | | 2013-08-22 | 289,73 | 1.422.600 | 289,87 | 284,80 | 284,80 | 00:00:00 | | 2013-08-27 | 280,93 | 2.459.200 | 285,28 | 279,74 | 283,87 | 00:00:00 | | 2013-08-28 | 281,58 | 1.457.100 | 283,00 | 279,33 | 280,36 | 00:00:00 | | 2013-09-04 | 293,64 | 2.438.600 | 295,23 | 287,58 | 288,33 | 00:00:00 | | 2013-09-05 | 294,10 | 1.816.600 | 297,00 | 292,71 | 293,63 | 00:00:00 | | 2013-09-06 | 295,86 | 2.292.000 | 298,88 | 290,80 | 295,33 | 00:00:00 | | 2013-09-09 | 299,71 | 1.643.600 | 299,96 | 296,60 | 297,22 | 00:00:00 | | 2013-09-10 | 300,36 | 1.778.400 | 301,00 | 297,22 | 300,55 | 00:00:00 | | 2013-09-11 | 299,64 | 1.742.600 | 301,86 | 297,84 | 298,91 | 00:00:00 | | 2013-09-12 | 298,86 | 1.606.200 | 302,00 | 297,66 | 299,39 | 00:00:00 | | 2013-09-16 | 296,06 | 1.808.400 | 301,00 | 295,26 | 299,82 | 00:00:00 | | 2013-09-25 | 312,65 | 2.008.600 | 316,71 | 310,75 | 314,53 | 00:00:00 | | 2013-09-26 | 318,12 | 1.989.900 | 319,37 | 313,26 | 313,90 | 00:00:00 | | 2013-10-01 | 320,95 | 2.396.400 | 321,00 | 313,65 | 314,22 | 00:00:00 | | 2013-10-02 | 320,51 | 2.217.400 | 321,73 | 317,52 | 318,04 | 00:00:00 | | 2013-10-07 | 310,03 | 2.083.200 | 315,34 | 309,74 | 315,24 | 00:00:00 | | 2013-10-08 | 303,23 | 3.166.200 | 311,55 | 300,27 | 311,50 | 00:00:00 | | 2013-10-09 | 298,23 | 3.247.400 | 303,50 | 296,50 | 303,42 | 00:00:00 | | 2013-10-10 | 305,17 | 2.555.100 | 306,70 | 302,59 | 304,63 | 00:00:00 | | 2013-10-11 | 310,89 | 2.160.900 | 310,93 | 303,84 | 304,77 | 00:00:00 | | 2013-10-14 | 310,70 | 1.938.000 | 311,65 | 307,00 | 309,22 | 00:00:00 | | 2013-10-15 | 306,40 | 2.261.100 | 310,79 | 305,26 | 309,87 | 00:00:00 | | 2013-10-16 | 310,49 | 2.170.700 | 310,80 | 305,55 | 308,38 | 00:00:00 | | 2013-10-28 | 358,16 | 3.602.800 | 362,75 | 357,20 | 359,92 | 00:00:00 | | 2013-10-29 | 362,70 | 2.185.400 | 362,89 | 356,29 | 358,96 | 00:00:00 | | 2013-10-30 | 361,08 | 4.502.200 | 365,00 | 358,65 | 362,62 | 00:00:00 | | 2013-11-04 | 358,74 | 1.938.400 | 361,00 | 354,40 | 360,12 | 00:00:00 | | 2013-11-05 | 358,89 | 2.007.100 | 360,17 | 354,84 | 356,78 | 00:00:00 | | 2013-11-06 | 356,18 | 2.282.300 | 362,87 | 354,50 | 360,45 | 00:00:00 | | 2013-11-07 | 343,56 | 4.246.300 | 357,90 | 341,88 | 355,86 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
