|
 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 | | 2018-01-17 | 1.295,00 | 5.166.748 | 1.314,00 | 1.280,88 | 1.312,24 | 00:00:00 | | 2018-01-18 | 1.293,32 | 3.941.007 | 1.304,60 | 1.284,02 | 1.293,95 | 00:00:00 | | 2018-01-19 | 1.294,58 | 4.395.070 | 1.313,00 | 1.292,99 | 1.312,00 | 00:00:00 | | 2018-01-22 | 1.327,31 | 3.970.151 | 1.327,45 | 1.296,66 | 1.297,17 | 00:00:00 | | 2018-01-23 | 1.362,54 | 5.056.764 | 1.364,90 | 1.337,34 | 1.338,09 | 00:00:00 | | 2018-01-24 | 1.357,51 | 6.730.084 | 1.388,16 | 1.338,00 | 1.374,82 | 00:00:00 | | 2018-01-25 | 1.377,95 | 4.621.862 | 1.378,34 | 1.357,62 | 1.368,00 | 00:00:00 | | 2018-01-26 | 1.402,05 | 4.584.082 | 1.402,53 | 1.380,91 | 1.392,01 | 00:00:00 | | 2018-01-29 | 1.417,68 | 5.628.992 | 1.431,39 | 1.400,44 | 1.409,18 | 00:00:00 | | 2018-01-30 | 1.437,82 | 5.736.512 | 1.439,25 | 1.392,00 | 1.403,17 | 00:00:00 | | 2018-01-31 | 1.450,89 | 6.220.396 | 1.472,58 | 1.450,04 | 1.451,30 | 00:00:00 | | 2018-02-01 | 1.390,00 | 7.812.953 | 1.459,88 | 1.385,14 | 1.445,00 | 00:00:00 | | 2018-02-02 | 1.429,95 | 10.915.962 | 1.498,00 | 1.414,00 | 1.477,39 | 00:00:00 | | 2018-02-05 | 1.390,00 | 10.756.332 | 1.458,98 | 1.320,72 | 1.402,62 | 00:00:00 | | 2018-02-06 | 1.442,84 | 10.773.963 | 1.443,99 | 1.351,79 | 1.361,46 | 00:00:00 | | 2018-02-07 | 1.416,78 | 7.066.828 | 1.460,99 | 1.415,15 | 1.449,00 | 00:00:00 | | 2018-02-08 | 1.350,50 | 8.108.560 | 1.433,75 | 1.349,94 | 1.429,67 | 00:00:00 | | 2018-02-09 | 1.339,60 | 13.787.886 | 1.383,50 | 1.265,93 | 1.373,49 | 00:00:00 | | 2018-02-12 | 1.386,23 | 6.682.214 | 1.393,81 | 1.344,01 | 1.364,67 | 00:00:00 | | 2018-02-13 | 1.414,51 | 5.858.860 | 1.419,72 | 1.383,53 | 1.385,93 | 00:00:00 | | 2018-02-14 | 1.451,05 | 5.881.238 | 1.452,06 | 1.403,36 | 1.406,25 | 00:00:00 | | 2018-02-15 | 1.461,76 | 5.598.111 | 1.468,94 | 1.436,84 | 1.466,89 | 00:00:00 | | 2018-02-16 | 1.448,69 | 4.410.879 | 1.465,80 | 1.446,56 | 1.457,37 | 00:00:00 | | 2018-02-20 | 1.468,35 | 6.388.374 | 1.488,77 | 1.446,49 | 1.446,49 | 00:00:00 | | 2018-02-21 | 1.482,92 | 6.216.694 | 1.503,49 | 1.478,92 | 1.485,00 | 00:00:00 | | 2018-02-22 | 1.485,34 | 4.732.555 | 1.502,54 | 1.475,76 | 1.495,36 | 00:00:00 | | 2018-02-23 | 1.500,00 | 4.327.008 | 1.500,00 | 1.486,50 | 1.495,34 | 00:00:00 | | 2018-02-26 | 1.521,95 | 4.909.053 | 1.522,84 | 1.507,00 | 1.509,20 | 00:00:00 | | 2018-02-27 | 1.511,98 | 4.708.378 | 1.526,78 | 1.507,21 | 1.524,50 | 00:00:00 | | 2018-02-28 | 1.512,45 | 4.426.580 | 1.528,70 | 1.512,00 | 1.519,51 | 00:00:00 | | 2018-03-01 | 1.493,45 | 6.835.230 | 1.518,49 | 1.465,00 | 1.513,60 | 00:00:00 | | 2018-03-02 | 1.500,25 | 6.587.564 | 1.501,05 | 1.455,01 | 1.469,10 | 00:00:00 | | 2018-03-05 | 1.523,61 | 5.233.934 | 1.525,38 | 1.481,00 | 1.494,24 | 00:00:00 | | 2018-03-06 | 1.537,64 | 4.561.718 | 1.542,13 | 1.528,00 | 1.533,20 | 00:00:00 | | 2018-03-07 | 1.545,00 | 4.174.123 | 1.545,90 | 1.522,51 | 1.526,52 | 00:00:00 | | 2018-03-08 | 1.551,86 | 3.512.528 | 1.554,88 | 1.545,25 | 1.550,00 | 00:00:00 | | 2018-03-09 | 1.578,89 | 4.417.059 | 1.578,94 | 1.559,08 | 1.563,50 | 00:00:00 | | 2018-03-12 | 1.598,39 | 5.115.886 | 1.605,33 | 1.586,70 | 1.592,60 | 00:00:00 | | 2018-03-13 | 1.588,18 | 6.427.066 | 1.617,54 | 1.578,01 | 1.615,96 | 00:00:00 | | 2018-03-14 | 1.591,00 | 4.164.395 | 1.606,44 | 1.590,89 | 1.597,00 | 00:00:00 | | 2018-03-15 | 1.582,32 | 4.026.744 | 1.596,91 | 1.578,11 | 1.595,00 | 00:00:00 | | 2018-03-16 | 1.571,68 | 5.145.054 | 1.589,44 | 1.567,50 | 1.583,45 | 00:00:00 | | 2018-03-19 | 1.544,93 | 6.376.619 | 1.561,66 | 1.525,35 | 1.554,53 | 00:00:00 | | 2018-03-20 | 1.586,51 | 4.507.049 | 1.587,00 | 1.545,41 | 1.550,34 | 00:00:00 | | 2018-03-21 | 1.581,86 | 4.667.291 | 1.590,00 | 1.563,17 | 1.586,45 | 00:00:00 | | 2018-03-22 | 1.544,92 | 6.177.737 | 1.573,85 | 1.542,40 | 1.565,47 | 00:00:00 | | 2018-03-23 | 1.495,56 | 7.843.966 | 1.549,02 | 1.495,36 | 1.539,01 | 00:00:00 | | 2018-03-26 | 1.555,86 | 5.547.618 | 1.556,99 | 1.499,25 | 1.530,00 | 00:00:00 | | 2018-03-27 | 1.497,05 | 6.793.279 | 1.575,96 | 1.482,32 | 1.572,40 | 00:00:00 | | 2018-03-28 | 1.431,42 | 13.705.317 | 1.455,90 | 1.386,17 | 1.447,00 | 00:00:00 | | 2018-03-29 | 1.447,34 | 12.581.121 | 1.455,47 | 1.365,20 | 1.406,00 | 00:00:00 | | 2018-04-02 | 1.371,99 | 10.463.607 | 1.421,36 | 1.355,00 | 1.417,62 | 00:00:00 | | 2018-04-03 | 1.392,05 | 10.231.212 | 1.414,00 | 1.355,33 | 1.391,38 | 00:00:00 | | 2018-04-04 | 1.410,57 | 6.982.305 | 1.415,39 | 1.352,88 | 1.358,24 | 00:00:00 | | 2018-04-05 | 1.451,75 | 6.413.459 | 1.459,56 | 1.427,07 | 1.441,99 | 00:00:00 | | 2018-04-06 | 1.405,23 | 5.882.257 | 1.452,50 | 1.400,26 | 1.429,97 | 00:00:00 | | 2018-04-09 | 1.406,08 | 4.208.206 | 1.438,48 | 1.402,57 | 1.425,03 | 00:00:00 | | 2018-04-10 | 1.436,22 | 4.280.144 | 1.438,38 | 1.415,70 | 1.431,99 | 00:00:00 | | 2018-04-11 | 1.427,05 | 3.582.533 | 1.448,78 | 1.424,89 | 1.439,44 | 00:00:00 | | 2018-04-12 | 1.448,50 | 3.135.027 | 1.452,12 | 1.435,06 | 1.439,50 | 00:00:00 | | 2018-04-13 | 1.430,79 | 3.685.267 | 1.459,78 | 1.424,52 | 1.449,14 | 00:00:00 | | 2018-04-16 | 1.441,50 | 2.808.624 | 1.447,00 | 1.427,48 | 1.445,00 | 00:00:00 | | 2018-04-17 | 1.503,83 | 5.114.403 | 1.507,19 | 1.457,02 | 1.462,30 | 00:00:00 | | 2018-04-18 | 1.527,84 | 5.227.509 | 1.533,80 | 1.504,11 | 1.514,65 | 00:00:00 | | 2018-04-19 | 1.556,91 | 6.523.728 | 1.568,52 | 1.539,06 | 1.543,22 | 00:00:00 | | 2018-04-20 | 1.527,49 | 5.541.622 | 1.561,20 | 1.516,09 | 1.561,20 | 00:00:00 | | 2018-04-23 | 1.517,86 | 4.465.424 | 1.548,00 | 1.503,41 | 1.546,69 | 00:00:00 | | 2018-04-24 | 1.460,09 | 7.494.699 | 1.539,50 | 1.448,45 | 1.535,80 | 00:00:00 | | 2018-04-25 | 1.460,17 | 6.587.290 | 1.469,99 | 1.415,02 | 1.458,00 | 00:00:00 | | 2018-04-26 | 1.517,96 | 8.801.101 | 1.529,42 | 1.478,50 | 1.485,01 | 00:00:00 | | 2018-04-27 | 1.572,62 | 13.053.241 | 1.638,10 | 1.567,39 | 1.634,01 | 00:00:00 | | 2018-04-30 | 1.566,13 | 5.464.085 | 1.596,00 | 1.560,94 | 1.582,50 | 00:00:00 | | 2018-05-01 | 1.582,26 | 4.572.071 | 1.585,00 | 1.552,18 | 1.563,22 | 00:00:00 | | 2018-05-02 | 1.569,68 | 4.360.273 | 1.588,50 | 1.566,36 | 1.580,98 | 00:00:00 | | 2018-05-03 | 1.572,08 | 4.251.917 | 1.574,80 | 1.546,02 | 1.560,01 | 00:00:00 | | 2018-05-04 | 1.580,95 | 3.443.567 | 1.584,90 | 1.562,19 | 1.562,45 | 00:00:00 | | 2018-05-07 | 1.600,14 | 3.801.855 | 1.606,95 | 1.587,83 | 1.589,34 | 00:00:00 | | 2018-05-08 | 1.592,39 | 3.067.949 | 1.596,88 | 1.582,51 | 1.595,00 | 00:00:00 | | 2018-05-09 | 1.608,00 | 3.637.302 | 1.608,00 | 1.592,00 | 1.600,00 | 00:00:00 | | 2018-05-10 | 1.609,08 | 2.817.450 | 1.615,60 | 1.603,44 | 1.608,48 | 00:00:00 | | 2018-05-11 | 1.602,91 | 2.263.900 | 1.611,10 | 1.597,89 | 1.610,99 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
