|
 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 | | 2017-03-23 | 847,38 | 1.945.700 | 850,89 | 844,80 | 848,20 | 00:00:00 | | 2017-03-24 | 845,61 | 2.118.300 | 851,80 | 843,53 | 851,68 | 00:00:00 | | 2017-04-03 | 891,51 | 3.418.300 | 893,49 | 885,42 | 888,00 | 00:00:00 | | 2017-04-11 | 902,36 | 3.005.500 | 911,24 | 897,50 | 907,04 | 00:00:00 | | 2017-04-12 | 896,23 | 2.439.200 | 904,09 | 895,25 | 903,09 | 00:00:00 | | 2017-04-13 | 884,67 | 3.153.900 | 894,97 | 884,49 | 891,45 | 00:00:00 | | 2017-04-17 | 901,99 | 2.831.400 | 902,38 | 887,50 | 887,50 | 00:00:00 | | 2017-04-18 | 903,78 | 2.994.000 | 909,61 | 900,78 | 900,99 | 00:00:00 | | 2017-04-19 | 899,20 | 2.854.700 | 910,50 | 897,37 | 907,84 | 00:00:00 | | 2017-04-25 | 907,62 | 3.372.400 | 909,48 | 903,00 | 907,04 | 00:00:00 | | 2017-04-26 | 909,29 | 2.590.000 | 915,75 | 907,56 | 910,30 | 00:00:00 | | 2017-05-01 | 948,23 | 5.457.400 | 954,40 | 927,80 | 927,80 | 00:00:00 | | 2017-05-08 | 949,04 | 3.390.700 | 949,05 | 939,21 | 940,95 | 00:00:00 | | 2017-05-11 | 947,62 | 2.190.600 | 950,29 | 940,78 | 945,11 | 00:00:00 | | 2017-05-12 | 961,35 | 3.605.600 | 962,79 | 951,53 | 954,50 | 00:00:00 | | 2017-05-15 | 957,97 | 4.245.856 | 963,15 | 956,06 | 958,73 | 00:00:00 | | 2017-05-16 | 966,07 | 3.050.005 | 970,06 | 960,91 | 961,00 | 00:00:00 | | 2017-05-17 | 944,76 | 5.073.254 | 960,40 | 944,12 | 954,70 | 00:00:00 | | 2017-05-18 | 958,49 | 3.876.816 | 962,75 | 944,76 | 944,80 | 00:00:00 | | 2017-05-19 | 959,84 | 3.846.299 | 968,92 | 959,72 | 962,84 | 00:00:00 | | 2017-05-22 | 970,67 | 2.613.805 | 971,38 | 962,90 | 964,00 | 00:00:00 | | 2017-05-23 | 971,54 | 2.395.510 | 975,20 | 966,85 | 975,02 | 00:00:00 | | 2017-05-24 | 980,35 | 2.407.995 | 981,00 | 970,23 | 976,00 | 00:00:00 | | 2017-05-25 | 993,38 | 4.737.390 | 999,00 | 982,11 | 984,85 | 00:00:00 | | 2017-05-26 | 995,78 | 3.394.090 | 998,65 | 989,25 | 995,00 | 00:00:00 | | 2017-05-30 | 996,70 | 3.245.760 | 1.001,20 | 995,52 | 996,51 | 00:00:00 | | 2017-05-31 | 994,62 | 3.912.535 | 1.000,12 | 982,16 | 1.000,00 | 00:00:00 | | 2017-06-01 | 995,95 | 2.384.298 | 998,99 | 991,37 | 998,59 | 00:00:00 | | 2017-06-02 | 1.006,73 | 3.714.954 | 1.008,48 | 995,67 | 998,99 | 00:00:00 | | 2017-06-05 | 1.011,34 | 2.676.857 | 1.013,21 | 1.003,51 | 1.007,23 | 00:00:00 | | 2017-06-06 | 1.003,00 | 3.298.378 | 1.016,50 | 1.001,25 | 1.012,00 | 00:00:00 | | 2017-06-07 | 1.010,07 | 2.779.551 | 1.010,25 | 1.002,00 | 1.005,95 | 00:00:00 | | 2017-06-08 | 1.010,27 | 2.724.408 | 1.013,61 | 1.006,11 | 1.012,06 | 00:00:00 | | 2017-06-09 | 978,31 | 7.647.692 | 1.012,99 | 927,00 | 1.012,50 | 00:00:00 | | 2017-06-12 | 964,91 | 9.393.802 | 975,95 | 945,00 | 967,00 | 00:00:00 | | 2017-06-13 | 980,79 | 4.533.933 | 984,50 | 966,10 | 977,99 | 00:00:00 | | 2017-06-14 | 976,47 | 3.943.670 | 990,34 | 966,71 | 988,59 | 00:00:00 | | 2017-06-15 | 964,17 | 5.202.147 | 965,73 | 950,86 | 958,70 | 00:00:00 | | 2017-06-16 | 987,71 | 11.314.754 | 999,75 | 982,00 | 996,00 | 00:00:00 | | 2017-06-19 | 995,17 | 4.967.600 | 1.017,00 | 989,90 | 1.017,00 | 00:00:00 | | 2017-06-20 | 992,59 | 4.040.990 | 1.004,88 | 992,02 | 998,00 | 00:00:00 | | 2017-06-21 | 1.002,23 | 2.892.563 | 1.002,72 | 992,65 | 998,70 | 00:00:00 | | 2017-06-22 | 1.001,30 | 2.221.035 | 1.006,96 | 997,20 | 1.002,23 | 00:00:00 | | 2017-06-23 | 1.003,74 | 2.645.973 | 1.004,62 | 998,02 | 1.002,54 | 00:00:00 | | 2017-06-26 | 993,98 | 3.347.195 | 1.009,80 | 992,00 | 1.008,50 | 00:00:00 | | 2017-06-27 | 976,78 | 3.735.360 | 998,80 | 976,00 | 990,69 | 00:00:00 | | 2017-06-28 | 990,33 | 3.708.638 | 990,68 | 969,21 | 978,55 | 00:00:00 | | 2017-06-29 | 975,93 | 4.246.765 | 987,56 | 965,25 | 979,00 | 00:00:00 | | 2017-06-30 | 968,00 | 3.309.138 | 983,47 | 967,61 | 980,12 | 00:00:00 | | 2017-07-03 | 953,66 | 2.908.267 | 974,49 | 951,00 | 972,79 | 00:00:00 | | 2017-07-05 | 971,40 | 3.587.645 | 975,00 | 955,25 | 961,53 | 00:00:00 | | 2017-07-06 | 965,14 | 3.229.378 | 974,40 | 959,02 | 964,66 | 00:00:00 | | 2017-07-07 | 978,76 | 2.582.645 | 980,11 | 969,14 | 969,55 | 00:00:00 | | 2017-07-10 | 996,47 | 3.462.884 | 999,44 | 983,50 | 985,00 | 00:00:00 | | 2017-07-11 | 994,13 | 2.947.479 | 995,99 | 983,72 | 993,00 | 00:00:00 | | 2017-07-12 | 1.006,51 | 3.491.988 | 1.008,55 | 998,10 | 1.000,65 | 00:00:00 | | 2017-07-13 | 1.000,63 | 2.864.533 | 1.006,88 | 995,90 | 1.004,62 | 00:00:00 | | 2017-07-14 | 1.001,81 | 2.066.362 | 1.004,45 | 996,89 | 1.002,40 | 00:00:00 | | 2017-07-17 | 1.010,04 | 3.636.801 | 1.014,75 | 1.003,81 | 1.004,69 | 00:00:00 | | 2017-07-18 | 1.024,45 | 3.957.892 | 1.026,03 | 1.004,00 | 1.006,00 | 00:00:00 | | 2017-07-19 | 1.026,87 | 2.936.902 | 1.031,59 | 1.022,50 | 1.025,00 | 00:00:00 | | 2017-07-20 | 1.028,70 | 2.964.341 | 1.034,97 | 1.022,52 | 1.031,59 | 00:00:00 | | 2017-07-21 | 1.025,67 | 2.677.517 | 1.026,10 | 1.011,00 | 1.021,28 | 00:00:00 | | 2017-07-24 | 1.038,95 | 3.212.499 | 1.043,01 | 1.027,43 | 1.028,34 | 00:00:00 | | 2017-07-25 | 1.039,87 | 2.432.328 | 1.043,33 | 1.032,48 | 1.038,05 | 00:00:00 | | 2017-07-26 | 1.052,80 | 2.828.980 | 1.053,20 | 1.043,20 | 1.043,20 | 00:00:00 | | 2017-07-27 | 1.046,00 | 9.905.158 | 1.083,31 | 1.040,18 | 1.069,55 | 00:00:00 | | 2017-07-28 | 1.020,04 | 7.624.498 | 1.032,85 | 1.001,00 | 1.012,14 | 00:00:00 | | 2017-07-31 | 987,78 | 7.246.638 | 1.019,05 | 987,02 | 1.019,05 | 00:00:00 | | 2017-08-01 | 992,27 | 4.421.395 | 995,00 | 987,14 | 990,65 | 00:00:00 | | 2017-08-02 | 995,89 | 4.017.780 | 1.003,21 | 981,73 | 1.001,77 | 00:00:00 | | 2017-08-03 | 986,92 | 3.203.134 | 999,50 | 984,59 | 999,47 | 00:00:00 | | 2017-08-04 | 987,58 | 2.704.026 | 991,67 | 982,00 | 989,68 | 00:00:00 | | 2017-08-07 | 992,27 | 2.676.607 | 995,00 | 987,14 | 990,65 | 00:00:00 | | 2017-08-08 | 989,84 | 2.847.527 | 996,28 | 985,79 | 994,35 | 00:00:00 | | 2017-08-09 | 982,01 | 3.434.077 | 988,00 | 975,27 | 982,60 | 00:00:00 | | 2017-08-10 | 956,92 | 5.560.388 | 979,86 | 954,68 | 976,30 | 00:00:00 | | 2017-08-11 | 967,99 | 3.431.423 | 970,39 | 951,38 | 960,00 | 00:00:00 | | 2017-08-14 | 983,30 | 3.008.007 | 985,50 | 976,19 | 978,41 | 00:00:00 | | 2017-08-15 | 982,74 | 2.513.139 | 991,74 | 982,00 | 988,90 | 00:00:00 | | 2017-08-16 | 978,18 | 3.096.051 | 986,46 | 973,22 | 981,65 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
