|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 10,49 | 9.525.900 | 11,08 | 10,48 | 11,02 | 00:00:00 | | 2001-12-04 | 11,93 | 14.499.700 | 12,05 | 10,71 | 10,93 | 00:00:00 | | 2001-12-05 | 11,76 | 23.912.200 | 12,80 | 11,75 | 12,40 | 00:00:00 | | 2001-12-06 | 12,10 | 12.484.600 | 12,40 | 11,85 | 12,04 | 00:00:00 | | 2001-12-07 | 11,71 | 7.088.000 | 12,30 | 11,50 | 12,29 | 00:00:00 | | 2001-12-10 | 11,65 | 8.515.900 | 12,15 | 11,44 | 11,55 | 00:00:00 | | 2001-12-11 | 12,24 | 14.134.000 | 12,43 | 11,78 | 12,00 | 00:00:00 | | 2001-12-12 | 11,91 | 8.075.100 | 12,43 | 11,63 | 12,43 | 00:00:00 | | 2001-12-13 | 10,89 | 7.874.100 | 11,80 | 10,85 | 11,54 | 00:00:00 | | 2001-12-14 | 11,00 | 10.024.600 | 11,20 | 10,07 | 11,10 | 00:00:00 | | 2001-12-17 | 10,81 | 8.599.300 | 11,14 | 10,18 | 11,10 | 00:00:00 | | 2001-12-18 | 10,86 | 7.354.200 | 11,36 | 10,62 | 11,05 | 00:00:00 | | 2001-12-19 | 10,71 | 7.003.700 | 11,15 | 10,51 | 10,73 | 00:00:00 | | 2001-12-20 | 10,15 | 7.851.200 | 10,83 | 10,14 | 10,57 | 00:00:00 | | 2001-12-21 | 10,00 | 13.944.900 | 11,06 | 10,00 | 10,31 | 00:00:00 | | 2001-12-24 | 9,83 | 6.236.900 | 10,22 | 9,51 | 10,15 | 00:00:00 | | 2001-12-26 | 11,10 | 18.198.500 | 11,28 | 10,87 | 10,97 | 00:00:00 | | 2001-12-27 | 10,60 | 10.840.100 | 11,49 | 10,57 | 11,33 | 00:00:00 | | 2001-12-28 | 10,90 | 10.257.900 | 11,08 | 10,69 | 10,91 | 00:00:00 | | 2001-12-31 | 10,82 | 6.034.700 | 11,19 | 10,74 | 11,07 | 00:00:00 | | 2002-01-02 | 10,96 | 6.519.600 | 11,00 | 10,48 | 10,93 | 00:00:00 | | 2002-01-03 | 11,90 | 10.875.700 | 11,94 | 11,05 | 11,13 | 00:00:00 | | 2002-01-04 | 12,25 | 12.687.300 | 12,40 | 11,95 | 12,02 | 00:00:00 | | 2002-01-07 | 12,34 | 12.182.900 | 12,51 | 12,08 | 12,08 | 00:00:00 | | 2002-01-08 | 11,85 | 6.041.100 | 12,32 | 11,75 | 12,27 | 00:00:00 | | 2002-01-09 | 11,53 | 10.879.600 | 12,17 | 11,30 | 11,96 | 00:00:00 | | 2002-01-10 | 11,04 | 8.125.900 | 11,67 | 10,87 | 11,66 | 00:00:00 | | 2002-01-11 | 11,03 | 4.276.800 | 11,34 | 10,93 | 11,03 | 00:00:00 | | 2002-01-14 | 10,11 | 5.973.300 | 10,83 | 10,09 | 10,80 | 00:00:00 | | 2002-01-15 | 10,29 | 5.092.300 | 10,42 | 10,16 | 10,34 | 00:00:00 | | 2002-01-16 | 9,13 | 15.039.900 | 10,01 | 9,03 | 10,01 | 00:00:00 | | 2002-01-17 | 9,74 | 16.630.700 | 9,85 | 9,40 | 9,82 | 00:00:00 | | 2002-01-18 | 10,16 | 11.493.500 | 10,55 | 9,39 | 9,60 | 00:00:00 | | 2002-01-22 | 12,60 | 56.645.900 | 12,79 | 12,14 | 12,74 | 00:00:00 | | 2002-01-23 | 12,47 | 18.031.600 | 12,60 | 11,90 | 12,49 | 00:00:00 | | 2002-01-24 | 14,01 | 23.468.600 | 14,06 | 12,71 | 12,75 | 00:00:00 | | 2002-01-25 | 14,44 | 30.276.500 | 15,39 | 13,39 | 13,56 | 00:00:00 | | 2002-01-28 | 15,50 | 23.016.000 | 15,77 | 14,76 | 14,86 | 00:00:00 | | 2002-01-29 | 14,22 | 20.244.900 | 15,55 | 13,97 | 15,54 | 00:00:00 | | 2002-01-30 | 13,90 | 14.751.800 | 14,25 | 13,20 | 13,98 | 00:00:00 | | 2002-01-31 | 14,19 | 10.485.300 | 14,49 | 13,41 | 14,12 | 00:00:00 | | 2002-02-01 | 13,73 | 78.036 | 14,09 | 13,35 | 14,07 | 00:00:00 | | 2002-02-04 | 12,53 | 19.135.800 | 13,09 | 12,43 | 12,91 | 00:00:00 | | 2002-02-05 | 11,50 | 14.315.700 | 12,29 | 11,16 | 11,98 | 00:00:00 | | 2002-02-06 | 11,26 | 8.859.400 | 12,00 | 11,20 | 11,90 | 00:00:00 | | 2002-02-07 | 11,24 | 7.172.400 | 11,85 | 11,06 | 11,25 | 00:00:00 | | 2002-02-08 | 12,52 | 6.085.600 | 12,67 | 11,50 | 11,51 | 00:00:00 | | 2002-02-11 | 13,30 | 9.469.700 | 13,50 | 12,54 | 12,64 | 00:00:00 | | 2002-02-12 | 12,90 | 7.463.400 | 13,24 | 12,50 | 13,03 | 00:00:00 | | 2002-02-13 | 13,29 | 6.040.800 | 13,33 | 13,06 | 13,10 | 00:00:00 | | 2002-02-14 | 13,88 | 9.281.500 | 14,26 | 13,30 | 13,34 | 00:00:00 | | 2002-02-15 | 13,41 | 7.265.400 | 14,04 | 13,27 | 13,91 | 00:00:00 | | 2002-02-19 | 13,01 | 8.291.900 | 13,84 | 12,80 | 12,95 | 00:00:00 | | 2002-02-20 | 12,96 | 8.016.100 | 13,40 | 12,15 | 13,19 | 00:00:00 | | 2002-02-21 | 13,26 | 8.276.200 | 13,65 | 12,90 | 12,91 | 00:00:00 | | 2002-02-22 | 13,07 | 7.865.400 | 13,23 | 12,70 | 13,05 | 00:00:00 | | 2002-02-25 | 13,73 | 5.734.700 | 13,74 | 13,00 | 13,09 | 00:00:00 | | 2002-02-26 | 14,40 | 8.310.500 | 14,49 | 13,45 | 13,51 | 00:00:00 | | 2002-02-27 | 14,27 | 8.550.600 | 14,73 | 14,12 | 14,55 | 00:00:00 | | 2002-02-28 | 14,10 | 6.052.400 | 14,75 | 13,93 | 14,29 | 00:00:00 | | 2002-03-01 | 15,39 | 9.839.200 | 15,40 | 14,12 | 14,13 | 00:00:00 | | 2002-03-04 | 16,48 | 13.928.200 | 16,49 | 15,40 | 15,42 | 00:00:00 | | 2002-03-05 | 15,97 | 8.809.700 | 16,68 | 15,53 | 16,00 | 00:00:00 | | 2002-03-06 | 16,33 | 14.262.700 | 16,59 | 14,82 | 14,82 | 00:00:00 | | 2002-03-07 | 15,62 | 9.272.300 | 16,95 | 15,40 | 16,41 | 00:00:00 | | 2002-03-08 | 16,35 | 9.434.800 | 16,96 | 15,93 | 16,25 | 00:00:00 | | 2002-03-11 | 16,71 | 6.624.700 | 16,88 | 15,86 | 16,04 | 00:00:00 | | 2002-03-12 | 16,31 | 5.619.100 | 16,59 | 16,04 | 16,35 | 00:00:00 | | 2002-03-13 | 15,74 | 5.559.400 | 16,34 | 15,64 | 16,05 | 00:00:00 | | 2002-03-14 | 14,48 | 15.169.300 | 15,50 | 14,28 | 14,99 | 00:00:00 | | 2002-03-15 | 14,03 | 12.320.700 | 14,29 | 13,55 | 14,27 | 00:00:00 | | 2002-03-18 | 15,01 | 9.831.800 | 15,28 | 14,14 | 14,15 | 00:00:00 | | 2002-03-19 | 14,66 | 4.893.700 | 15,40 | 14,56 | 15,15 | 00:00:00 | | 2002-03-20 | 14,50 | 7.179.300 | 15,13 | 14,30 | 14,48 | 00:00:00 | | 2002-03-21 | 15,17 | 5.577.900 | 15,24 | 14,56 | 14,62 | 00:00:00 | | 2002-03-22 | 15,53 | 5.185.000 | 15,60 | 15,10 | 15,12 | 00:00:00 | | 2002-03-25 | 14,74 | 5.116.100 | 15,73 | 14,72 | 15,47 | 00:00:00 | | 2002-03-26 | 14,83 | 4.925.100 | 15,45 | 14,55 | 14,64 | 00:00:00 | | 2002-03-27 | 14,25 | 8.146.300 | 14,35 | 13,70 | 13,90 | 00:00:00 | | 2002-03-28 | 14,30 | 3.122.500 | 14,65 | 14,25 | 14,40 | 00:00:00 | | 2002-04-01 | 14,80 | 4.767.900 | 14,80 | 14,14 | 14,28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
