|
 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 | | 2017-08-16 | 978,18 | 3.096.051 | 986,46 | 973,22 | 981,65 | 00:00:00 | | 2017-08-17 | 960,57 | 3.396.045 | 977,84 | 960,32 | 977,84 | 00:00:00 | | 2017-08-18 | 958,47 | 3.248.677 | 965,43 | 954,65 | 961,40 | 00:00:00 | | 2017-08-21 | 953,29 | 3.008.450 | 961,20 | 945,46 | 957,57 | 00:00:00 | | 2017-08-22 | 966,90 | 2.718.261 | 967,93 | 955,50 | 955,52 | 00:00:00 | | 2017-08-23 | 958,00 | 2.590.245 | 962,00 | 954,20 | 959,38 | 00:00:00 | | 2017-08-24 | 952,45 | 5.086.748 | 959,00 | 941,14 | 957,42 | 00:00:00 | | 2017-08-25 | 945,26 | 3.292.776 | 957,62 | 944,10 | 956,00 | 00:00:00 | | 2017-08-28 | 946,02 | 2.529.087 | 953,00 | 942,25 | 946,54 | 00:00:00 | | 2017-08-29 | 954,06 | 2.853.972 | 956,00 | 936,33 | 940,00 | 00:00:00 | | 2017-08-30 | 967,59 | 2.860.718 | 969,41 | 956,91 | 958,44 | 00:00:00 | | 2017-08-31 | 980,60 | 3.280.945 | 981,00 | 972,76 | 974,70 | 00:00:00 | | 2017-09-01 | 978,25 | 2.423.132 | 984,50 | 976,88 | 984,20 | 00:00:00 | | 2017-09-05 | 965,27 | 2.875.228 | 976,77 | 960,37 | 975,40 | 00:00:00 | | 2017-09-06 | 967,80 | 2.106.605 | 971,84 | 960,60 | 968,32 | 00:00:00 | | 2017-09-07 | 979,47 | 2.536.000 | 980,59 | 972,55 | 974,00 | 00:00:00 | | 2017-09-08 | 965,90 | 2.578.269 | 979,88 | 963,47 | 979,10 | 00:00:00 | | 2017-09-11 | 977,96 | 2.134.582 | 981,94 | 974,22 | 974,46 | 00:00:00 | | 2017-09-12 | 982,58 | 2.444.699 | 984,67 | 975,52 | 983,27 | 00:00:00 | | 2017-09-13 | 999,60 | 3.314.978 | 1.000,00 | 979,42 | 983,97 | 00:00:00 | | 2017-09-14 | 992,21 | 3.788.472 | 998,56 | 987,74 | 996,80 | 00:00:00 | | 2017-09-15 | 986,79 | 3.697.742 | 996,25 | 984,03 | 993,01 | 00:00:00 | | 2017-09-18 | 974,19 | 3.376.772 | 992,79 | 968,17 | 990,40 | 00:00:00 | | 2017-09-19 | 969,86 | 2.614.059 | 978,24 | 967,46 | 977,25 | 00:00:00 | | 2017-09-20 | 973,21 | 2.727.355 | 974,81 | 962,16 | 971,79 | 00:00:00 | | 2017-09-21 | 964,65 | 2.252.940 | 971,70 | 962,02 | 971,31 | 00:00:00 | | 2017-09-22 | 955,10 | 2.602.418 | 965,61 | 954,42 | 961,01 | 00:00:00 | | 2017-09-25 | 939,79 | 5.065.542 | 949,42 | 932,89 | 949,31 | 00:00:00 | | 2017-09-26 | 938,60 | 3.464.183 | 948,63 | 931,75 | 945,49 | 00:00:00 | | 2017-09-27 | 950,87 | 3.111.263 | 955,30 | 943,30 | 948,00 | 00:00:00 | | 2017-09-28 | 956,40 | 2.512.567 | 959,70 | 950,10 | 951,86 | 00:00:00 | | 2017-09-29 | 961,35 | 2.411.643 | 964,83 | 958,38 | 960,11 | 00:00:00 | | 2017-10-02 | 959,19 | 2.415.846 | 967,31 | 952,12 | 964,00 | 00:00:00 | | 2017-10-03 | 957,10 | 2.643.484 | 963,69 | 950,37 | 958,00 | 00:00:00 | | 2017-10-04 | 965,45 | 2.460.721 | 967,79 | 954,05 | 954,21 | 00:00:00 | | 2017-10-05 | 980,85 | 3.119.487 | 981,51 | 969,64 | 970,00 | 00:00:00 | | 2017-10-06 | 989,58 | 3.719.840 | 995,75 | 975,64 | 975,64 | 00:00:00 | | 2017-10-09 | 990,99 | 2.927.994 | 998,50 | 987,50 | 993,24 | 00:00:00 | | 2017-10-10 | 987,20 | 3.062.820 | 997,95 | 980,10 | 996,67 | 00:00:00 | | 2017-10-11 | 995,00 | 2.310.872 | 995,50 | 986,70 | 991,27 | 00:00:00 | | 2017-10-12 | 1.000,93 | 4.056.172 | 1.008,44 | 992,40 | 996,81 | 00:00:00 | | 2017-10-13 | 1.002,94 | 2.399.403 | 1.007,77 | 1.001,03 | 1.007,00 | 00:00:00 | | 2017-10-16 | 1.006,34 | 1.991.556 | 1.009,57 | 1.001,04 | 1.008,44 | 00:00:00 | | 2017-10-17 | 1.009,13 | 2.307.075 | 1.011,47 | 1.004,38 | 1.005,59 | 00:00:00 | | 2017-10-18 | 997,00 | 2.477.357 | 1.022,31 | 996,55 | 1.009,27 | 00:00:00 | | 2017-10-19 | 986,61 | 3.040.066 | 991,05 | 980,24 | 990,00 | 00:00:00 | | 2017-10-20 | 982,91 | 2.294.145 | 994,62 | 982,00 | 993,53 | 00:00:00 | | 2017-10-23 | 966,30 | 3.465.469 | 986,78 | 962,50 | 986,73 | 00:00:00 | | 2017-10-24 | 975,90 | 2.666.782 | 979,85 | 965,00 | 969,00 | 00:00:00 | | 2017-10-25 | 972,91 | 2.969.295 | 984,44 | 966,24 | 978,00 | 00:00:00 | | 2017-10-26 | 972,43 | 3.670.282 | 982,90 | 968,55 | 980,33 | 00:00:00 | | 2017-10-27 | 1.100,95 | 16.360.527 | 1.105,58 | 1.050,55 | 1.058,14 | 00:00:00 | | 2017-10-30 | 1.110,85 | 6.516.639 | 1.122,79 | 1.093,56 | 1.095,01 | 00:00:00 | | 2017-10-31 | 1.105,28 | 3.428.461 | 1.110,54 | 1.101,12 | 1.109,00 | 00:00:00 | | 2017-11-01 | 1.103,68 | 3.723.680 | 1.108,97 | 1.096,74 | 1.105,40 | 00:00:00 | | 2017-11-02 | 1.094,22 | 3.658.748 | 1.101,94 | 1.086,87 | 1.097,81 | 00:00:00 | | 2017-11-03 | 1.111,60 | 3.685.172 | 1.112,68 | 1.088,52 | 1.091,15 | 00:00:00 | | 2017-11-06 | 1.120,66 | 3.313.857 | 1.125,41 | 1.108,77 | 1.109,15 | 00:00:00 | | 2017-11-07 | 1.123,17 | 2.623.474 | 1.130,60 | 1.117,50 | 1.124,74 | 00:00:00 | | 2017-12-14 | 1.174,26 | 3.069.993 | 1.177,93 | 1.162,45 | 1.163,71 | 00:00:00 | | 2017-12-15 | 1.179,14 | 4.539.895 | 1.182,75 | 1.169,33 | 1.179,03 | 00:00:00 | | 2017-12-18 | 1.190,58 | 2.767.271 | 1.194,78 | 1.180,91 | 1.187,37 | 00:00:00 | | 2017-12-19 | 1.187,38 | 2.555.235 | 1.192,97 | 1.179,14 | 1.189,15 | 00:00:00 | | 2017-12-20 | 1.177,62 | 2.318.916 | 1.191,00 | 1.176,00 | 1.190,50 | 00:00:00 | | 2017-12-21 | 1.174,76 | 2.042.448 | 1.179,17 | 1.167,64 | 1.175,90 | 00:00:00 | | 2017-12-22 | 1.168,36 | 1.553.997 | 1.174,62 | 1.167,83 | 1.172,08 | 00:00:00 | | 2017-12-26 | 1.176,76 | 1.964.871 | 1.178,32 | 1.160,55 | 1.168,36 | 00:00:00 | | 2017-12-27 | 1.182,26 | 1.779.382 | 1.187,29 | 1.175,61 | 1.179,91 | 00:00:00 | | 2017-12-28 | 1.186,10 | 1.803.460 | 1.190,10 | 1.184,38 | 1.189,00 | 00:00:00 | | 2017-12-29 | 1.169,47 | 2.625.283 | 1.184,00 | 1.167,50 | 1.182,35 | 00:00:00 | | 2018-01-02 | 1.189,01 | 2.587.899 | 1.190,00 | 1.170,51 | 1.172,00 | 00:00:00 | | 2018-01-03 | 1.204,20 | 3.044.664 | 1.205,49 | 1.188,30 | 1.188,30 | 00:00:00 | | 2018-01-04 | 1.209,59 | 3.000.366 | 1.215,87 | 1.204,66 | 1.205,00 | 00:00:00 | | 2018-01-05 | 1.229,14 | 3.430.148 | 1.229,14 | 1.210,00 | 1.217,51 | 00:00:00 | | 2018-01-08 | 1.246,87 | 4.177.533 | 1.253,08 | 1.232,03 | 1.236,00 | 00:00:00 | | 2018-01-09 | 1.252,70 | 3.646.681 | 1.259,33 | 1.241,76 | 1.256,90 | 00:00:00 | | 2018-01-10 | 1.254,33 | 2.659.507 | 1.254,33 | 1.237,23 | 1.245,15 | 00:00:00 | | 2018-01-11 | 1.276,68 | 3.075.315 | 1.276,77 | 1.256,46 | 1.259,74 | 00:00:00 | | 2018-01-12 | 1.305,20 | 5.360.681 | 1.305,76 | 1.273,39 | 1.273,39 | 00:00:00 | | 2018-01-16 | 1.304,86 | 7.111.172 | 1.339,94 | 1.292,30 | 1.323,00 | 00:00:00 | | 2018-01-17 | 1.295,00 | 5.166.748 | 1.314,00 | 1.280,88 | 1.312,24 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
