|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 12,15 | 3.084.900 | 12,39 | 12,11 | 12,24 | 00:00:00 | | 2001-08-06 | 11,90 | 2.661.800 | 12,20 | 11,85 | 12,18 | 00:00:00 | | 2001-08-07 | 11,60 | 2.560.200 | 11,90 | 11,52 | 11,89 | 00:00:00 | | 2001-08-08 | 11,11 | 3.373.400 | 11,55 | 11,03 | 11,51 | 00:00:00 | | 2001-08-09 | 10,46 | 6.049.000 | 11,17 | 10,25 | 11,14 | 00:00:00 | | 2001-08-10 | 9,95 | 9.187.300 | 10,65 | 9,94 | 10,58 | 00:00:00 | | 2001-08-13 | 10,12 | 4.831.500 | 10,30 | 9,77 | 10,10 | 00:00:00 | | 2001-08-14 | 10,53 | 4.807.100 | 11,04 | 10,27 | 10,32 | 00:00:00 | | 2001-08-15 | 10,08 | 3.358.500 | 10,83 | 10,00 | 10,54 | 00:00:00 | | 2001-08-16 | 9,81 | 6.227.100 | 10,15 | 9,40 | 10,08 | 00:00:00 | | 2001-08-17 | 9,99 | 5.360.600 | 10,09 | 9,45 | 9,51 | 00:00:00 | | 2001-08-20 | 10,40 | 3.614.000 | 10,41 | 9,95 | 10,19 | 00:00:00 | | 2001-08-21 | 9,89 | 5.138.300 | 10,79 | 9,88 | 10,70 | 00:00:00 | | 2001-08-22 | 10,20 | 4.126.200 | 10,23 | 9,59 | 10,16 | 00:00:00 | | 2001-08-23 | 9,63 | 4.000.700 | 10,16 | 9,57 | 10,13 | 00:00:00 | | 2001-08-24 | 10,23 | 3.779.900 | 10,30 | 9,72 | 9,84 | 00:00:00 | | 2001-08-27 | 10,13 | 2.618.000 | 10,27 | 9,91 | 10,09 | 00:00:00 | | 2001-08-28 | 9,97 | 3.229.100 | 10,15 | 9,56 | 10,12 | 00:00:00 | | 2001-08-29 | 9,19 | 3.803.600 | 10,05 | 9,01 | 10,04 | 00:00:00 | | 2001-08-30 | 8,69 | 5.851.400 | 9,49 | 8,55 | 9,06 | 00:00:00 | | 2001-08-31 | 8,94 | 3.641.600 | 9,30 | 8,69 | 8,70 | 00:00:00 | | 2001-09-04 | 8,59 | 4.857.700 | 9,19 | 8,52 | 8,95 | 00:00:00 | | 2001-09-05 | 7,65 | 21.073.400 | 8,68 | 6,85 | 8,66 | 00:00:00 | | 2001-09-06 | 8,15 | 7.131.600 | 8,19 | 7,67 | 7,84 | 00:00:00 | | 2001-09-07 | 8,51 | 7.122.100 | 8,61 | 7,85 | 7,96 | 00:00:00 | | 2001-09-10 | 8,63 | 5.833.600 | 8,65 | 8,06 | 8,40 | 00:00:00 | | 2001-09-17 | 7,49 | 10.573.500 | 8,05 | 7,05 | 7,30 | 00:00:00 | | 2001-09-18 | 7,29 | 6.270.900 | 7,75 | 7,25 | 7,59 | 00:00:00 | | 2001-09-19 | 7,31 | 9.436.500 | 7,45 | 6,64 | 7,35 | 00:00:00 | | 2001-09-20 | 7,48 | 8.630.900 | 7,64 | 7,05 | 7,11 | 00:00:00 | | 2001-09-21 | 7,48 | 12.866.100 | 7,72 | 6,69 | 6,95 | 00:00:00 | | 2001-09-24 | 7,46 | 5.102.700 | 7,83 | 7,34 | 7,70 | 00:00:00 | | 2001-09-25 | 7,09 | 4.863.100 | 7,57 | 7,02 | 7,49 | 00:00:00 | | 2001-09-26 | 6,35 | 7.839.100 | 7,23 | 6,00 | 7,20 | 00:00:00 | | 2001-09-27 | 6,20 | 8.275.000 | 6,64 | 5,67 | 6,47 | 00:00:00 | | 2001-09-28 | 5,97 | 6.967.200 | 6,47 | 5,83 | 6,25 | 00:00:00 | | 2001-10-01 | 6,01 | 7.994.400 | 6,10 | 5,51 | 5,91 | 00:00:00 | | 2001-10-02 | 6,08 | 5.677.700 | 6,17 | 5,95 | 6,17 | 00:00:00 | | 2001-10-03 | 6,76 | 5.323.500 | 7,21 | 6,02 | 6,17 | 00:00:00 | | 2001-10-04 | 7,04 | 6.217.200 | 7,87 | 6,68 | 7,09 | 00:00:00 | | 2001-10-05 | 7,20 | 5.900.900 | 7,90 | 6,74 | 6,97 | 00:00:00 | | 2001-10-08 | 7,12 | 3.934.400 | 7,30 | 6,91 | 7,07 | 00:00:00 | | 2001-10-09 | 6,91 | 2.766.800 | 7,12 | 6,67 | 7,11 | 00:00:00 | | 2001-10-10 | 7,26 | 3.083.000 | 7,31 | 6,80 | 6,90 | 00:00:00 | | 2001-10-11 | 7,85 | 6.665.300 | 8,16 | 7,50 | 7,54 | 00:00:00 | | 2001-10-12 | 8,07 | 3.629.600 | 8,15 | 7,47 | 7,76 | 00:00:00 | | 2001-10-15 | 8,88 | 8.601.800 | 9,20 | 8,23 | 8,24 | 00:00:00 | | 2001-10-16 | 9,56 | 8.299.600 | 9,75 | 9,11 | 9,23 | 00:00:00 | | 2001-10-17 | 8,92 | 8.944.500 | 9,99 | 8,85 | 9,98 | 00:00:00 | | 2001-10-18 | 8,47 | 4.353.300 | 9,23 | 8,38 | 8,91 | 00:00:00 | | 2001-10-19 | 8,01 | 7.007.300 | 8,52 | 7,50 | 8,49 | 00:00:00 | | 2001-10-22 | 8,77 | 4.231.000 | 8,83 | 8,04 | 8,07 | 00:00:00 | | 2001-10-23 | 9,55 | 12.226.400 | 9,60 | 8,85 | 9,25 | 00:00:00 | | 2001-10-24 | 7,64 | 26.692.400 | 8,15 | 7,40 | 8,05 | 00:00:00 | | 2001-10-25 | 7,77 | 9.267.800 | 7,78 | 7,15 | 7,39 | 00:00:00 | | 2001-10-26 | 7,56 | 6.107.100 | 8,01 | 7,51 | 7,63 | 00:00:00 | | 2001-10-29 | 7,05 | 5.161.800 | 7,66 | 7,04 | 7,61 | 00:00:00 | | 2001-10-30 | 6,42 | 10.055.500 | 7,03 | 6,32 | 7,01 | 00:00:00 | | 2001-10-31 | 6,98 | 7.741.500 | 7,02 | 6,55 | 6,79 | 00:00:00 | | 2001-11-01 | 6,95 | 5.053.500 | 7,10 | 6,60 | 7,08 | 00:00:00 | | 2001-11-02 | 6,71 | 3.697.100 | 6,95 | 6,67 | 6,95 | 00:00:00 | | 2001-11-05 | 6,99 | 6.287.800 | 7,20 | 6,96 | 7,10 | 00:00:00 | | 2001-11-06 | 7,05 | 5.607.800 | 7,13 | 6,91 | 7,08 | 00:00:00 | | 2001-11-07 | 7,43 | 9.715.600 | 7,68 | 7,00 | 7,01 | 00:00:00 | | 2001-11-08 | 6,97 | 9.489.700 | 7,67 | 6,74 | 7,66 | 00:00:00 | | 2001-11-09 | 7,12 | 4.400.400 | 7,22 | 6,97 | 7,05 | 00:00:00 | | 2001-11-12 | 7,05 | 3.827.300 | 7,24 | 6,80 | 7,16 | 00:00:00 | | 2001-11-13 | 7,29 | 6.136.300 | 7,53 | 7,20 | 7,44 | 00:00:00 | | 2001-11-14 | 9,49 | 29.529.800 | 9,49 | 7,60 | 7,63 | 00:00:00 | | 2001-11-15 | 9,05 | 20.948.200 | 9,90 | 8,75 | 9,22 | 00:00:00 | | 2001-11-16 | 8,95 | 13.062.000 | 9,35 | 8,75 | 9,21 | 00:00:00 | | 2001-11-19 | 9,19 | 10.011.400 | 9,50 | 9,00 | 9,35 | 00:00:00 | | 2001-11-20 | 8,60 | 7.452.000 | 9,30 | 8,60 | 9,07 | 00:00:00 | | 2001-11-21 | 8,80 | 8.996.600 | 8,97 | 8,04 | 8,74 | 00:00:00 | | 2001-11-23 | 9,08 | 4.072.800 | 9,14 | 8,56 | 8,90 | 00:00:00 | | 2001-11-26 | 12,21 | 50.689.200 | 12,22 | 9,80 | 9,83 | 00:00:00 | | 2001-11-27 | 11,48 | 34.308.800 | 12,25 | 11,22 | 12,05 | 00:00:00 | | 2001-11-28 | 11,59 | 48.516.200 | 12,40 | 11,18 | 11,24 | 00:00:00 | | 2001-11-29 | 11,15 | 20.274.000 | 11,90 | 10,79 | 11,89 | 00:00:00 | | 2001-11-30 | 11,32 | 8.888.800 | 11,55 | 10,80 | 11,30 | 00:00:00 | | 2001-12-03 | 10,49 | 9.525.900 | 11,08 | 10,48 | 11,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
