|
 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 | | 2013-11-07 | 343,56 | 4.246.300 | 357,90 | 341,88 | 355,86 | 00:00:00 | | 2013-11-08 | 350,31 | 2.625.600 | 351,05 | 344,04 | 345,95 | 00:00:00 | | 2013-11-11 | 354,38 | 2.261.700 | 355,37 | 348,06 | 350,59 | 00:00:00 | | 2013-11-12 | 349,53 | 2.343.100 | 355,48 | 347,28 | 352,99 | 00:00:00 | | 2013-11-13 | 356,22 | 2.773.300 | 356,22 | 345,68 | 347,40 | 00:00:00 | | 2013-11-14 | 367,40 | 4.159.800 | 368,94 | 356,43 | 357,39 | 00:00:00 | | 2013-11-15 | 369,17 | 4.491.600 | 372,90 | 365,55 | 367,63 | 00:00:00 | | 2013-11-18 | 366,18 | 2.737.400 | 373,49 | 364,67 | 370,28 | 00:00:00 | | 2013-11-25 | 376,64 | 2.972.300 | 377,79 | 373,18 | 373,82 | 00:00:00 | | 2013-11-29 | 393,62 | 2.406.000 | 394,10 | 388,62 | 389,10 | 00:00:00 | | 2013-12-05 | 384,49 | 1.874.400 | 386,65 | 381,37 | 386,65 | 00:00:00 | | 2013-12-06 | 386,95 | 1.984.700 | 388,35 | 383,83 | 388,35 | 00:00:00 | | 2013-12-10 | 387,78 | 2.736.800 | 389,06 | 383,02 | 383,74 | 00:00:00 | | 2013-12-11 | 382,19 | 2.436.000 | 388,98 | 382,00 | 387,34 | 00:00:00 | | 2013-12-12 | 381,25 | 2.122.500 | 385,00 | 379,50 | 381,26 | 00:00:00 | | 2013-12-13 | 384,24 | 3.025.000 | 389,42 | 383,80 | 385,32 | 00:00:00 | | 2013-12-16 | 388,97 | 2.251.700 | 391,70 | 385,00 | 385,03 | 00:00:00 | | 2013-12-23 | 402,92 | 2.659.500 | 405,00 | 399,20 | 403,69 | 00:00:00 | | 2013-12-24 | 399,20 | 1.380.400 | 403,72 | 396,37 | 402,52 | 00:00:00 | | 2013-12-26 | 404,39 | 1.868.500 | 404,52 | 396,81 | 401,79 | 00:00:00 | | 2013-12-31 | 398,79 | 1.996.500 | 398,83 | 393,80 | 394,58 | 00:00:00 | | 2014-01-02 | 397,97 | 2.137.800 | 399,36 | 394,02 | 398,80 | 00:00:00 | | 2014-01-03 | 396,44 | 2.210.200 | 402,71 | 396,22 | 398,29 | 00:00:00 | | 2014-01-09 | 401,01 | 2.103.000 | 406,89 | 398,44 | 403,71 | 00:00:00 | | 2014-01-10 | 397,66 | 2.679.500 | 403,76 | 393,80 | 402,53 | 00:00:00 | | 2014-01-13 | 390,98 | 2.844.900 | 399,78 | 388,45 | 397,98 | 00:00:00 | | 2014-01-16 | 395,80 | 2.601.200 | 399,29 | 389,41 | 393,68 | 00:00:00 | | 2014-01-17 | 399,61 | 4.505.100 | 403,49 | 393,66 | 394,26 | 00:00:00 | | 2014-01-21 | 407,05 | 3.122.100 | 407,80 | 401,60 | 403,00 | 00:00:00 | | 2014-01-27 | 386,28 | 3.936.800 | 394,10 | 380,49 | 390,50 | 00:00:00 | | 2014-01-28 | 394,43 | 2.894.500 | 394,74 | 387,12 | 387,40 | 00:00:00 | | 2014-01-29 | 384,20 | 3.382.300 | 392,85 | 383,24 | 392,16 | 00:00:00 | | 2014-02-04 | 347,95 | 4.812.900 | 354,00 | 344,02 | 349,59 | 00:00:00 | | 2014-02-05 | 346,45 | 4.435.400 | 349,37 | 337,73 | 346,00 | 00:00:00 | | 2014-02-10 | 360,87 | 3.449.700 | 365,00 | 359,35 | 361,61 | 00:00:00 | | 2014-02-21 | 346,76 | 4.210.000 | 354,14 | 346,75 | 352,44 | 00:00:00 | | 2014-02-25 | 358,32 | 3.736.400 | 361,08 | 351,58 | 353,00 | 00:00:00 | | 2014-02-26 | 359,80 | 3.622.100 | 364,75 | 357,17 | 359,86 | 00:00:00 | | 2014-02-27 | 360,13 | 3.104.900 | 360,59 | 355,50 | 357,22 | 00:00:00 | | 2014-02-28 | 362,10 | 3.882.000 | 365,87 | 357,08 | 360,60 | 00:00:00 | | 2014-03-13 | 371,51 | 6.822.700 | 383,11 | 368,08 | 376,62 | 00:00:00 | | 2014-03-14 | 373,74 | 4.385.300 | 378,57 | 371,55 | 372,80 | 00:00:00 | | 2014-03-20 | 368,97 | 2.553.800 | 373,00 | 366,22 | 370,64 | 00:00:00 | | 2014-03-21 | 360,62 | 5.414.100 | 372,84 | 358,40 | 371,00 | 00:00:00 | | 2014-03-24 | 351,85 | 4.873.500 | 361,50 | 348,60 | 360,09 | 00:00:00 | | 2014-03-31 | 336,37 | 4.293.900 | 346,29 | 334,06 | 342,40 | 00:00:00 | | 2014-04-01 | 342,99 | 3.600.100 | 344,43 | 338,00 | 338,09 | 00:00:00 | | 2014-04-02 | 341,96 | 4.467.500 | 348,30 | 340,38 | 345,99 | 00:00:00 | | 2014-04-03 | 333,62 | 6.387.800 | 342,50 | 328,46 | 341,82 | 00:00:00 | | 2014-04-04 | 323,00 | 12.523.200 | 335,44 | 315,61 | 335,15 | 00:00:00 | | 2014-04-07 | 317,76 | 7.005.700 | 324,94 | 313,13 | 320,99 | 00:00:00 | | 2014-04-09 | 331,81 | 5.056.600 | 332,18 | 322,50 | 328,47 | 00:00:00 | | 2014-04-10 | 317,11 | 6.126.700 | 331,00 | 316,50 | 330,60 | 00:00:00 | | 2014-04-14 | 315,91 | 4.293.500 | 320,48 | 311,28 | 317,67 | 00:00:00 | | 2014-04-22 | 329,32 | 3.711.600 | 337,50 | 328,94 | 332,00 | 00:00:00 | | 2014-04-23 | 324,58 | 3.594.300 | 333,13 | 323,39 | 333,06 | 00:00:00 | | 2014-05-01 | 307,89 | 4.328.600 | 310,48 | 304,00 | 304,13 | 00:00:00 | | 2014-05-02 | 308,01 | 3.995.100 | 313,29 | 304,31 | 310,42 | 00:00:00 | | 2014-05-06 | 297,38 | 4.679.700 | 309,81 | 297,04 | 309,53 | 00:00:00 | | 2014-05-07 | 292,71 | 7.015.200 | 296,40 | 286,68 | 295,56 | 00:00:00 | | 2014-05-08 | 288,32 | 3.848.200 | 295,88 | 287,23 | 290,82 | 00:00:00 | | 2014-05-09 | 292,24 | 4.060.000 | 293,68 | 284,38 | 290,57 | 00:00:00 | | 2014-05-19 | 296,76 | 2.284.200 | 299,00 | 293,81 | 295,76 | 00:00:00 | | 2014-05-20 | 301,19 | 4.095.700 | 304,46 | 296,75 | 297,10 | 00:00:00 | | 2014-05-21 | 305,01 | 3.408.800 | 305,96 | 301,52 | 302,21 | 00:00:00 | | 2014-05-22 | 304,91 | 2.576.800 | 308,54 | 303,01 | 305,05 | 00:00:00 | | 2014-05-23 | 312,24 | 3.052.900 | 312,35 | 304,90 | 305,46 | 00:00:00 | | 2014-05-28 | 310,16 | 2.726.000 | 313,82 | 307,42 | 309,50 | 00:00:00 | | 2014-05-29 | 313,78 | 2.365.500 | 314,87 | 310,20 | 310,42 | 00:00:00 | | 2014-06-02 | 308,84 | 2.203.400 | 312,60 | 307,00 | 312,59 | 00:00:00 | | 2014-06-03 | 307,19 | 2.379.200 | 307,92 | 305,07 | 305,75 | 00:00:00 | | 2014-06-04 | 306,78 | 2.107.100 | 309,50 | 303,84 | 306,85 | 00:00:00 | | 2014-06-05 | 323,57 | 7.796.700 | 327,94 | 306,90 | 308,10 | 00:00:00 | | 2014-06-06 | 329,67 | 5.244.000 | 330,88 | 324,93 | 325,00 | 00:00:00 | | 2014-06-09 | 327,50 | 3.212.200 | 333,00 | 325,65 | 331,57 | 00:00:00 | | 2014-06-10 | 332,41 | 3.663.400 | 335,50 | 327,50 | 327,65 | 00:00:00 | | 2014-06-11 | 335,20 | 4.436.800 | 340,72 | 333,88 | 336,00 | 00:00:00 | | 2014-06-12 | 325,91 | 4.263.000 | 335,55 | 324,66 | 335,55 | 00:00:00 | | 2014-06-13 | 326,27 | 2.764.800 | 329,30 | 323,53 | 327,05 | 00:00:00 | | 2014-06-16 | 327,62 | 2.396.100 | 328,69 | 323,52 | 324,86 | 00:00:00 | | 2014-06-17 | 325,62 | 2.904.200 | 331,34 | 325,23 | 327,54 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
