|
 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 | | 2015-11-03 | 625,31 | 3.242.400 | 629,89 | 622,00 | 629,53 | 00:00:00 | | 2015-11-04 | 640,95 | 4.831.800 | 645,93 | 627,35 | 627,76 | 00:00:00 | | 2015-11-05 | 655,65 | 4.707.400 | 657,00 | 643,09 | 647,10 | 00:00:00 | | 2015-11-06 | 659,37 | 4.082.300 | 662,26 | 652,00 | 655,00 | 00:00:00 | | 2015-11-10 | 659,68 | 3.464.900 | 660,00 | 647,26 | 651,01 | 00:00:00 | | 2015-11-11 | 673,25 | 5.373.800 | 675,96 | 663,25 | 663,25 | 00:00:00 | | 2015-11-19 | 661,27 | 4.674.100 | 672,86 | 659,00 | 664,99 | 00:00:00 | | 2015-11-20 | 668,45 | 3.860.200 | 668,87 | 657,57 | 667,94 | 00:00:00 | | 2015-11-23 | 678,99 | 4.367.100 | 682,77 | 670,12 | 671,50 | 00:00:00 | | 2015-11-27 | 673,26 | 1.959.500 | 680,99 | 672,10 | 680,80 | 00:00:00 | | 2015-12-07 | 669,83 | 3.708.100 | 675,46 | 660,50 | 674,74 | 00:00:00 | | 2015-12-10 | 662,32 | 3.440.200 | 668,53 | 659,56 | 665,59 | 00:00:00 | | 2015-12-11 | 640,15 | 5.423.600 | 657,88 | 639,62 | 651,23 | 00:00:00 | | 2015-12-14 | 657,91 | 4.329.700 | 658,59 | 635,27 | 641,75 | 00:00:00 | | 2015-12-15 | 658,64 | 4.724.900 | 671,50 | 657,35 | 665,03 | 00:00:00 | | 2015-12-16 | 675,77 | 3.926.600 | 677,35 | 659,32 | 663,56 | 00:00:00 | | 2015-12-21 | 664,51 | 3.197.500 | 669,90 | 658,93 | 668,50 | 00:00:00 | | 2015-12-22 | 663,15 | 2.664.000 | 668,49 | 659,26 | 666,83 | 00:00:00 | | 2015-12-23 | 663,70 | 2.714.900 | 666,60 | 656,63 | 666,50 | 00:00:00 | | 2015-12-24 | 662,79 | 1.091.200 | 664,68 | 660,60 | 663,35 | 00:00:00 | | 2016-01-19 | 574,48 | 4.782.800 | 584,00 | 566,45 | 577,09 | 00:00:00 | | 2016-01-25 | 596,53 | 4.376.700 | 608,50 | 594,56 | 597,99 | 00:00:00 | | 2016-01-26 | 601,25 | 3.743.200 | 604,50 | 590,38 | 603,45 | 00:00:00 | | 2016-02-01 | 574,81 | 6.313.800 | 581,80 | 570,31 | 578,15 | 00:00:00 | | 2016-02-04 | 536,26 | 6.176.600 | 538,99 | 519,22 | 525,00 | 00:00:00 | | 2016-02-05 | 502,13 | 9.639.600 | 529,45 | 499,19 | 529,28 | 00:00:00 | | 2016-02-08 | 488,10 | 9.808.800 | 493,50 | 475,21 | 486,47 | 00:00:00 | | 2016-02-16 | 521,10 | 5.080.700 | 524,45 | 511,66 | 519,48 | 00:00:00 | | 2016-02-19 | 534,90 | 4.941.100 | 535,95 | 515,35 | 520,71 | 00:00:00 | | 2016-02-22 | 559,50 | 5.541.100 | 560,65 | 541,08 | 542,20 | 00:00:00 | | 2016-02-23 | 552,94 | 4.035.900 | 556,91 | 545,33 | 555,55 | 00:00:00 | | 2016-02-24 | 554,04 | 6.207.300 | 554,27 | 533,15 | 545,75 | 00:00:00 | | 2016-02-25 | 555,15 | 4.510.500 | 559,39 | 545,29 | 555,52 | 00:00:00 | | 2016-02-26 | 555,23 | 4.858.200 | 562,50 | 553,17 | 560,12 | 00:00:00 | | 2016-02-29 | 552,52 | 4.013.400 | 564,81 | 552,51 | 554,00 | 00:00:00 | | 2016-03-01 | 579,04 | 5.014.400 | 579,25 | 556,00 | 556,29 | 00:00:00 | | 2016-03-02 | 580,21 | 4.576.900 | 585,00 | 573,70 | 581,75 | 00:00:00 | | 2016-03-14 | 573,37 | 3.451.900 | 576,89 | 563,05 | 567,00 | 00:00:00 | | 2016-03-15 | 577,02 | 3.866.900 | 581,52 | 567,00 | 571,00 | 00:00:00 | | 2016-03-16 | 574,27 | 3.474.600 | 581,32 | 571,14 | 576,64 | 00:00:00 | | 2016-03-17 | 559,44 | 5.918.200 | 571,40 | 555,01 | 569,51 | 00:00:00 | | 2016-03-18 | 552,08 | 7.263.300 | 562,33 | 546,09 | 560,94 | 00:00:00 | | 2016-03-22 | 560,48 | 3.990.900 | 562,76 | 545,05 | 545,11 | 00:00:00 | | 2016-03-23 | 569,63 | 3.966.100 | 572,48 | 558,10 | 561,00 | 00:00:00 | | 2016-03-24 | 582,95 | 5.141.600 | 583,55 | 567,08 | 567,11 | 00:00:00 | | 2016-03-29 | 593,86 | 4.167.100 | 595,85 | 576,50 | 580,15 | 00:00:00 | | 2016-03-30 | 598,69 | 3.888.000 | 603,24 | 595,00 | 596,71 | 00:00:00 | | 2016-03-31 | 593,64 | 2.673.600 | 600,75 | 592,21 | 599,28 | 00:00:00 | | 2016-04-01 | 598,50 | 2.912.400 | 599,03 | 588,30 | 590,49 | 00:00:00 | | 2016-04-05 | 586,14 | 2.277.200 | 593,47 | 585,25 | 590,77 | 00:00:00 | | 2016-04-06 | 602,08 | 2.833.500 | 602,39 | 587,50 | 587,52 | 00:00:00 | | 2016-04-07 | 591,43 | 3.153.700 | 599,60 | 589,08 | 598,76 | 00:00:00 | | 2016-04-08 | 594,60 | 2.589.200 | 597,86 | 589,00 | 594,32 | 00:00:00 | | 2016-04-11 | 595,93 | 2.696.500 | 604,00 | 594,91 | 596,14 | 00:00:00 | | 2016-04-12 | 603,17 | 2.636.300 | 604,06 | 592,31 | 598,40 | 00:00:00 | | 2016-04-13 | 614,82 | 4.209.800 | 616,81 | 605,29 | 607,68 | 00:00:00 | | 2016-04-18 | 635,35 | 4.336.400 | 637,64 | 624,96 | 625,35 | 00:00:00 | | 2016-04-19 | 627,90 | 4.048.800 | 638,01 | 620,80 | 637,14 | 00:00:00 | | 2016-04-20 | 632,99 | 2.601.500 | 636,55 | 623,00 | 630,00 | 00:00:00 | | 2016-04-21 | 631,00 | 2.550.900 | 637,82 | 628,50 | 631,00 | 00:00:00 | | 2016-04-22 | 620,50 | 5.069.900 | 628,25 | 611,56 | 624,47 | 00:00:00 | | 2016-04-25 | 626,20 | 2.666.700 | 626,98 | 616,25 | 616,61 | 00:00:00 | | 2016-05-03 | 671,32 | 4.902.100 | 680,30 | 670,43 | 677,36 | 00:00:00 | | 2016-05-04 | 670,90 | 4.574.500 | 674,00 | 662,14 | 662,59 | 00:00:00 | | 2016-05-05 | 659,09 | 4.875.500 | 676,49 | 656,00 | 673,31 | 00:00:00 | | 2016-05-06 | 673,95 | 4.347.200 | 676,95 | 656,01 | 656,05 | 00:00:00 | | 2016-05-09 | 679,75 | 3.972.300 | 686,98 | 671,41 | 673,95 | 00:00:00 | | 2016-05-10 | 703,07 | 6.087.000 | 704,55 | 693,50 | 694,00 | 00:00:00 | | 2016-05-11 | 713,23 | 7.316.000 | 719,00 | 701,65 | 705,79 | 00:00:00 | | 2016-05-12 | 717,93 | 5.034.700 | 722,45 | 711,51 | 717,38 | 00:00:00 | | 2016-05-13 | 709,92 | 4.746.600 | 719,25 | 706,51 | 714,64 | 00:00:00 | | 2016-05-23 | 696,75 | 2.579.200 | 706,00 | 696,42 | 704,25 | 00:00:00 | | 2016-05-26 | 714,91 | 2.436.800 | 715,00 | 707,29 | 708,33 | 00:00:00 | | 2016-05-27 | 712,24 | 2.246.400 | 716,60 | 711,10 | 715,00 | 00:00:00 | | 2016-06-03 | 725,54 | 3.356.100 | 727,00 | 718,43 | 726,74 | 00:00:00 | | 2016-06-07 | 723,74 | 2.719.700 | 730,00 | 720,55 | 729,89 | 00:00:00 | | 2016-06-08 | 726,64 | 2.200.100 | 729,42 | 721,60 | 726,40 | 00:00:00 | | 2016-06-09 | 727,65 | 2.163.100 | 728,91 | 722,30 | 723,10 | 00:00:00 | | 2016-06-10 | 717,91 | 3.409.500 | 724,98 | 714,21 | 722,35 | 00:00:00 | | 2016-06-14 | 719,30 | 2.495.700 | 720,81 | 712,27 | 712,33 | 00:00:00 | | 2016-06-15 | 714,26 | 2.698.400 | 722,56 | 713,35 | 722,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
