|
 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 | | 2015-02-03 | 363,55 | 6.204.100 | 367,82 | 360,21 | 360,29 | 00:00:00 | | 2015-02-04 | 364,75 | 4.157.600 | 367,50 | 358,23 | 358,38 | 00:00:00 | | 2015-02-05 | 373,89 | 7.235.300 | 378,80 | 365,90 | 366,00 | 00:00:00 | | 2015-02-06 | 374,28 | 3.871.300 | 375,99 | 371,01 | 374,87 | 00:00:00 | | 2015-02-10 | 373,00 | 2.279.200 | 374,30 | 368,51 | 371,19 | 00:00:00 | | 2015-02-11 | 375,14 | 2.780.300 | 377,10 | 371,10 | 371,23 | 00:00:00 | | 2015-02-12 | 377,17 | 2.786.400 | 378,51 | 373,15 | 375,10 | 00:00:00 | | 2015-02-13 | 381,83 | 3.472.300 | 383,00 | 377,01 | 378,41 | 00:00:00 | | 2015-02-17 | 375,43 | 3.661.800 | 379,99 | 372,67 | 377,72 | 00:00:00 | | 2015-02-18 | 373,37 | 2.523.500 | 376,74 | 372,85 | 373,78 | 00:00:00 | | 2015-02-19 | 379,00 | 2.947.400 | 381,88 | 373,43 | 373,49 | 00:00:00 | | 2015-02-23 | 380,14 | 2.171.700 | 384,54 | 378,00 | 383,44 | 00:00:00 | | 2015-02-26 | 384,80 | 2.687.100 | 389,37 | 383,28 | 384,07 | 00:00:00 | | 2015-02-27 | 380,16 | 2.456.200 | 385,99 | 379,79 | 384,00 | 00:00:00 | | 2015-03-05 | 387,83 | 2.688.200 | 388,42 | 383,89 | 385,61 | 00:00:00 | | 2015-03-06 | 380,09 | 2.595.200 | 387,00 | 378,88 | 385,52 | 00:00:00 | | 2015-03-16 | 373,35 | 2.328.900 | 373,94 | 366,72 | 370,38 | 00:00:00 | | 2015-04-07 | 374,41 | 1.950.200 | 379,31 | 374,03 | 376,15 | 00:00:00 | | 2015-04-08 | 381,20 | 2.633.900 | 381,58 | 374,65 | 374,66 | 00:00:00 | | 2015-04-09 | 383,54 | 2.388.400 | 384,42 | 378,80 | 380,66 | 00:00:00 | | 2015-04-10 | 382,65 | 2.572.000 | 387,12 | 381,32 | 384,31 | 00:00:00 | | 2015-04-17 | 375,56 | 3.828.800 | 383,56 | 374,40 | 382,63 | 00:00:00 | | 2015-04-20 | 389,51 | 5.001.400 | 391,94 | 377,00 | 378,55 | 00:00:00 | | 2015-04-27 | 438,56 | 5.420.600 | 446,99 | 437,41 | 443,86 | 00:00:00 | | 2015-04-30 | 421,78 | 3.609.700 | 431,75 | 419,24 | 427,11 | 00:00:00 | | 2015-05-01 | 422,87 | 3.427.600 | 425,64 | 416,00 | 423,82 | 00:00:00 | | 2015-05-04 | 423,04 | 2.266.200 | 429,77 | 422,42 | 424,80 | 00:00:00 | | 2015-05-11 | 432,85 | 2.389.200 | 439,00 | 431,37 | 432,51 | 00:00:00 | | 2015-05-12 | 431,02 | 1.935.900 | 433,25 | 426,71 | 431,08 | 00:00:00 | | 2015-05-13 | 426,87 | 1.994.000 | 433,53 | 425,80 | 429,98 | 00:00:00 | | 2015-05-26 | 425,47 | 2.238.200 | 427,00 | 422,00 | 426,20 | 00:00:00 | | 2015-06-08 | 423,50 | 2.166.900 | 426,80 | 421,43 | 425,62 | 00:00:00 | | 2015-06-09 | 425,48 | 2.274.600 | 427,49 | 419,14 | 422,96 | 00:00:00 | | 2015-06-10 | 430,77 | 2.166.500 | 432,20 | 425,66 | 426,46 | 00:00:00 | | 2015-06-11 | 432,97 | 2.917.100 | 438,89 | 431,47 | 432,29 | 00:00:00 | | 2015-06-18 | 439,39 | 3.369.700 | 439,73 | 429,41 | 430,30 | 00:00:00 | | 2015-06-19 | 434,92 | 4.481.100 | 444,99 | 433,24 | 440,26 | 00:00:00 | | 2015-06-29 | 429,86 | 2.709.400 | 437,00 | 429,00 | 434,98 | 00:00:00 | | 2015-07-07 | 436,72 | 3.102.300 | 437,73 | 425,57 | 435,68 | 00:00:00 | | 2015-07-08 | 429,70 | 2.375.300 | 435,99 | 428,83 | 434,35 | 00:00:00 | | 2015-07-10 | 443,51 | 2.397.200 | 444,72 | 439,00 | 440,49 | 00:00:00 | | 2015-07-14 | 465,57 | 4.722.500 | 469,60 | 458,16 | 462,32 | 00:00:00 | | 2015-07-15 | 461,19 | 2.973.300 | 464,70 | 460,20 | 463,04 | 00:00:00 | | 2015-07-27 | 531,41 | 7.478.400 | 544,95 | 526,60 | 527,75 | 00:00:00 | | 2015-08-06 | 529,46 | 3.795.500 | 542,74 | 527,52 | 539,30 | 00:00:00 | | 2015-08-07 | 522,62 | 3.958.300 | 529,46 | 518,21 | 529,16 | 00:00:00 | | 2015-08-13 | 529,66 | 2.887.800 | 534,66 | 525,49 | 527,37 | 00:00:00 | | 2015-08-14 | 531,52 | 1.983.200 | 534,11 | 528,25 | 528,25 | 00:00:00 | | 2015-08-17 | 535,22 | 2.571.200 | 538,74 | 527,12 | 531,29 | 00:00:00 | | 2015-08-20 | 515,78 | 4.374.900 | 533,25 | 515,77 | 530,39 | 00:00:00 | | 2015-08-21 | 494,47 | 6.636.400 | 512,33 | 494,47 | 507,36 | 00:00:00 | | 2015-08-24 | 463,37 | 10.063.900 | 476,58 | 451,00 | 463,58 | 00:00:00 | | 2015-08-27 | 518,37 | 6.064.900 | 522,69 | 507,26 | 513,71 | 00:00:00 | | 2015-08-28 | 518,01 | 2.733.800 | 521,50 | 513,04 | 517,50 | 00:00:00 | | 2015-08-31 | 512,89 | 2.983.000 | 519,41 | 509,07 | 516,44 | 00:00:00 | | 2015-09-01 | 496,54 | 3.824.000 | 510,00 | 493,43 | 499,14 | 00:00:00 | | 2015-09-02 | 510,55 | 3.689.600 | 510,86 | 497,72 | 505,09 | 00:00:00 | | 2015-09-04 | 499,00 | 2.690.200 | 502,85 | 495,64 | 497,65 | 00:00:00 | | 2015-09-11 | 529,44 | 3.218.600 | 529,44 | 520,61 | 521,07 | 00:00:00 | | 2015-09-14 | 521,38 | 3.127.100 | 532,45 | 518,58 | 529,44 | 00:00:00 | | 2015-09-17 | 538,87 | 4.124.900 | 546,97 | 526,57 | 526,98 | 00:00:00 | | 2015-09-18 | 540,26 | 6.125.600 | 546,24 | 531,35 | 534,62 | 00:00:00 | | 2015-09-21 | 548,39 | 3.265.300 | 549,78 | 539,59 | 544,33 | 00:00:00 | | 2015-09-24 | 533,75 | 3.481.800 | 534,56 | 522,87 | 530,55 | 00:00:00 | | 2015-09-25 | 524,25 | 3.910.300 | 542,80 | 521,40 | 542,57 | 00:00:00 | | 2015-09-28 | 504,06 | 5.383.200 | 520,28 | 494,33 | 520,02 | 00:00:00 | | 2015-09-29 | 496,07 | 4.443.200 | 511,48 | 490,50 | 506,00 | 00:00:00 | | 2015-09-30 | 511,89 | 3.990.400 | 512,80 | 501,67 | 505,44 | 00:00:00 | | 2015-10-01 | 520,72 | 3.741.100 | 520,80 | 506,00 | 511,00 | 00:00:00 | | 2015-10-02 | 532,54 | 4.576.600 | 532,60 | 508,10 | 512,99 | 00:00:00 | | 2015-10-06 | 537,48 | 4.502.800 | 551,50 | 533,33 | 545,50 | 00:00:00 | | 2015-10-07 | 541,94 | 3.788.800 | 542,00 | 529,00 | 541,79 | 00:00:00 | | 2015-10-19 | 573,15 | 4.326.300 | 579,00 | 567,38 | 570,76 | 00:00:00 | | 2015-10-20 | 560,88 | 4.327.900 | 573,00 | 555,28 | 572,00 | 00:00:00 | | 2015-10-21 | 555,77 | 3.343.600 | 565,25 | 552,52 | 563,87 | 00:00:00 | | 2015-10-26 | 608,61 | 4.259.300 | 609,85 | 596,29 | 602,30 | 00:00:00 | | 2015-10-27 | 611,01 | 3.721.400 | 614,71 | 605,53 | 608,60 | 00:00:00 | | 2015-10-28 | 617,10 | 3.911.900 | 617,23 | 609,50 | 612,30 | 00:00:00 | | 2015-10-29 | 626,55 | 3.858.600 | 627,54 | 615,39 | 617,70 | 00:00:00 | | 2015-10-30 | 625,90 | 3.840.400 | 630,72 | 625,28 | 626,01 | 00:00:00 | | 2015-11-03 | 625,31 | 3.242.400 | 629,89 | 622,00 | 629,53 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
