|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 14,80 | 4.767.900 | 14,80 | 14,14 | 14,28 | 00:00:00 | | 2002-04-02 | 14,25 | 4.771.400 | 15,09 | 14,19 | 14,64 | 00:00:00 | | 2002-04-03 | 13,67 | 4.534.100 | 14,45 | 13,60 | 14,37 | 00:00:00 | | 2002-04-04 | 13,54 | 5.731.700 | 13,80 | 13,23 | 13,73 | 00:00:00 | | 2002-04-05 | 13,50 | 4.500.000 | 14,04 | 13,31 | 13,67 | 00:00:00 | | 2002-04-08 | 13,95 | 5.277.800 | 13,96 | 12,96 | 12,97 | 00:00:00 | | 2002-04-09 | 13,60 | 6.459.000 | 14,59 | 13,56 | 14,07 | 00:00:00 | | 2002-04-10 | 13,48 | 5.256.700 | 14,00 | 13,05 | 13,76 | 00:00:00 | | 2002-04-11 | 12,74 | 5.957.600 | 13,28 | 12,52 | 13,28 | 00:00:00 | | 2002-04-12 | 13,31 | 5.379.100 | 13,61 | 12,85 | 12,90 | 00:00:00 | | 2002-04-15 | 13,89 | 4.753.700 | 14,10 | 13,35 | 13,42 | 00:00:00 | | 2002-04-16 | 14,01 | 3.681.000 | 14,29 | 13,72 | 14,18 | 00:00:00 | | 2002-04-17 | 14,82 | 7.756.100 | 15,00 | 14,24 | 14,24 | 00:00:00 | | 2002-04-18 | 14,26 | 3.876.400 | 14,86 | 13,95 | 14,70 | 00:00:00 | | 2002-04-19 | 14,53 | 3.727.600 | 14,74 | 14,15 | 14,38 | 00:00:00 | | 2002-04-22 | 14,31 | 5.290.300 | 14,85 | 14,15 | 14,58 | 00:00:00 | | 2002-04-23 | 14,06 | 8.076.900 | 14,75 | 13,88 | 14,35 | 00:00:00 | | 2002-04-24 | 16,79 | 34.459.400 | 16,85 | 15,05 | 15,23 | 00:00:00 | | 2002-04-25 | 16,82 | 11.730.200 | 17,05 | 16,41 | 16,51 | 00:00:00 | | 2002-04-26 | 16,91 | 8.135.700 | 16,95 | 16,32 | 16,86 | 00:00:00 | | 2002-04-29 | 16,18 | 8.415.200 | 17,00 | 15,90 | 16,75 | 00:00:00 | | 2002-04-30 | 16,69 | 6.420.800 | 16,76 | 15,93 | 16,13 | 00:00:00 | | 2002-05-01 | 16,49 | 7.701.300 | 17,05 | 16,42 | 16,55 | 00:00:00 | | 2002-05-02 | 16,32 | 4.819.000 | 16,65 | 16,25 | 16,43 | 00:00:00 | | 2002-05-03 | 16,05 | 5.161.000 | 16,40 | 15,75 | 16,23 | 00:00:00 | | 2002-05-06 | 16,12 | 5.352.600 | 16,49 | 15,75 | 15,94 | 00:00:00 | | 2002-05-07 | 16,11 | 5.543.700 | 16,35 | 16,03 | 16,11 | 00:00:00 | | 2002-05-08 | 17,32 | 7.888.400 | 17,46 | 16,50 | 16,55 | 00:00:00 | | 2002-05-09 | 17,73 | 11.002.300 | 18,23 | 17,10 | 17,12 | 00:00:00 | | 2002-05-10 | 16,94 | 7.572.800 | 17,96 | 16,80 | 17,89 | 00:00:00 | | 2002-05-13 | 17,32 | 6.700.100 | 17,63 | 16,85 | 17,17 | 00:00:00 | | 2002-05-14 | 18,81 | 14.659.700 | 19,45 | 18,02 | 18,04 | 00:00:00 | | 2002-05-15 | 19,94 | 12.898.100 | 20,40 | 18,35 | 18,68 | 00:00:00 | | 2002-05-16 | 19,61 | 7.815.700 | 19,95 | 19,29 | 19,51 | 00:00:00 | | 2002-05-17 | 19,16 | 6.446.900 | 20,00 | 18,81 | 19,97 | 00:00:00 | | 2002-05-20 | 19,39 | 8.460.800 | 19,48 | 18,77 | 18,80 | 00:00:00 | | 2002-05-21 | 18,76 | 7.763.500 | 19,80 | 18,55 | 19,54 | 00:00:00 | | 2002-05-22 | 18,75 | 5.075.200 | 19,13 | 18,22 | 18,67 | 00:00:00 | | 2002-05-23 | 19,45 | 5.648.200 | 19,55 | 18,61 | 18,84 | 00:00:00 | | 2002-05-24 | 19,47 | 4.250.300 | 19,69 | 19,06 | 19,40 | 00:00:00 | | 2002-05-28 | 19,06 | 3.953.300 | 19,61 | 18,77 | 19,57 | 00:00:00 | | 2002-05-29 | 18,91 | 3.614.100 | 19,10 | 18,80 | 18,82 | 00:00:00 | | 2002-05-30 | 18,37 | 7.432.100 | 18,94 | 18,08 | 18,70 | 00:00:00 | | 2002-05-31 | 18,23 | 5.081.400 | 18,89 | 18,20 | 18,50 | 00:00:00 | | 2002-06-03 | 17,96 | 3.716.400 | 18,50 | 17,93 | 18,31 | 00:00:00 | | 2002-06-04 | 17,97 | 6.849.700 | 18,14 | 17,47 | 17,80 | 00:00:00 | | 2002-06-05 | 17,99 | 4.372.500 | 18,18 | 17,45 | 17,98 | 00:00:00 | | 2002-06-06 | 18,17 | 5.250.000 | 18,41 | 17,76 | 17,89 | 00:00:00 | | 2002-06-07 | 18,58 | 5.358.000 | 18,65 | 17,85 | 17,89 | 00:00:00 | | 2002-06-10 | 17,30 | 11.082.400 | 18,12 | 17,02 | 17,90 | 00:00:00 | | 2002-06-11 | 17,14 | 5.520.800 | 17,79 | 17,12 | 17,31 | 00:00:00 | | 2002-06-12 | 17,08 | 7.331.200 | 17,15 | 16,26 | 17,05 | 00:00:00 | | 2002-06-13 | 17,43 | 4.892.900 | 17,50 | 16,74 | 17,00 | 00:00:00 | | 2002-06-14 | 16,82 | 7.973.200 | 17,40 | 16,26 | 17,14 | 00:00:00 | | 2002-06-17 | 18,41 | 9.051.600 | 18,48 | 16,86 | 16,95 | 00:00:00 | | 2002-06-18 | 18,78 | 7.962.100 | 19,16 | 18,09 | 18,13 | 00:00:00 | | 2002-06-19 | 18,30 | 7.420.300 | 19,10 | 18,27 | 18,49 | 00:00:00 | | 2002-06-20 | 17,55 | 8.697.000 | 18,38 | 17,34 | 18,32 | 00:00:00 | | 2002-06-21 | 17,53 | 5.176.800 | 17,79 | 17,34 | 17,60 | 00:00:00 | | 2002-06-24 | 17,51 | 5.956.800 | 17,78 | 16,94 | 17,43 | 00:00:00 | | 2002-06-25 | 15,34 | 15.304.000 | 16,95 | 15,04 | 16,89 | 00:00:00 | | 2002-06-26 | 15,85 | 8.272.200 | 15,93 | 14,68 | 14,69 | 00:00:00 | | 2002-06-27 | 15,86 | 6.192.000 | 16,47 | 15,30 | 16,11 | 00:00:00 | | 2002-06-28 | 16,25 | 6.237.900 | 16,36 | 15,40 | 15,69 | 00:00:00 | | 2002-07-01 | 13,55 | 13.536.500 | 16,17 | 13,52 | 16,17 | 00:00:00 | | 2002-07-02 | 13,32 | 8.669.900 | 14,16 | 13,00 | 13,60 | 00:00:00 | | 2002-07-03 | 14,25 | 7.703.700 | 14,46 | 12,89 | 13,38 | 00:00:00 | | 2002-07-05 | 15,21 | 3.366.900 | 15,23 | 14,37 | 14,39 | 00:00:00 | | 2002-07-08 | 14,94 | 5.890.000 | 15,85 | 14,68 | 14,95 | 00:00:00 | | 2002-07-09 | 15,60 | 7.528.600 | 16,03 | 14,98 | 15,05 | 00:00:00 | | 2002-07-10 | 14,96 | 6.761.200 | 15,94 | 14,65 | 15,65 | 00:00:00 | | 2002-07-11 | 15,55 | 7.317.100 | 15,84 | 14,00 | 14,66 | 00:00:00 | | 2002-07-12 | 15,43 | 7.000.000 | 16,19 | 15,25 | 15,75 | 00:00:00 | | 2002-07-15 | 15,94 | 6.026.100 | 15,98 | 15,00 | 15,47 | 00:00:00 | | 2002-07-16 | 16,29 | 10.790.700 | 17,07 | 15,66 | 15,69 | 00:00:00 | | 2002-07-17 | 16,16 | 7.322.100 | 17,16 | 15,32 | 16,84 | 00:00:00 | | 2002-07-18 | 15,55 | 6.856.700 | 16,59 | 15,53 | 15,92 | 00:00:00 | | 2002-07-19 | 15,29 | 6.105.800 | 15,71 | 15,07 | 15,36 | 00:00:00 | | 2002-07-22 | 15,50 | 9.332.900 | 15,65 | 15,00 | 15,15 | 00:00:00 | | 2002-07-23 | 14,55 | 11.291.400 | 15,88 | 14,40 | 15,54 | 00:00:00 | | 2002-07-24 | 14,10 | 19.766.300 | 14,16 | 12,26 | 12,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
