|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 14,10 | 19.766.300 | 14,16 | 12,26 | 12,37 | 00:00:00 | | 2002-07-25 | 12,49 | 9.360.200 | 14,01 | 12,40 | 13,71 | 00:00:00 | | 2002-07-26 | 12,93 | 5.556.700 | 13,11 | 12,50 | 12,72 | 00:00:00 | | 2002-07-29 | 14,33 | 7.049.500 | 14,46 | 13,23 | 13,25 | 00:00:00 | | 2002-07-30 | 14,77 | 5.558.900 | 14,90 | 14,08 | 14,19 | 00:00:00 | | 2002-07-31 | 14,45 | 3.801.000 | 14,66 | 14,14 | 14,45 | 00:00:00 | | 2002-08-01 | 14,16 | 6.066.800 | 14,50 | 13,99 | 14,31 | 00:00:00 | | 2002-08-02 | 13,84 | 4.178.600 | 14,14 | 13,45 | 14,13 | 00:00:00 | | 2002-08-05 | 12,87 | 3.857.300 | 13,79 | 12,78 | 13,65 | 00:00:00 | | 2002-08-06 | 13,74 | 4.701.900 | 13,90 | 13,14 | 13,27 | 00:00:00 | | 2002-08-07 | 13,60 | 5.555.700 | 13,94 | 12,85 | 13,93 | 00:00:00 | | 2002-08-08 | 13,90 | 5.470.800 | 14,10 | 13,06 | 13,24 | 00:00:00 | | 2002-08-09 | 14,26 | 4.777.900 | 14,75 | 13,60 | 13,61 | 00:00:00 | | 2002-08-12 | 14,46 | 3.503.300 | 14,49 | 13,95 | 14,14 | 00:00:00 | | 2002-08-13 | 13,93 | 5.234.400 | 14,67 | 13,90 | 14,30 | 00:00:00 | | 2002-08-14 | 13,91 | 6.935.200 | 14,06 | 13,32 | 13,93 | 00:00:00 | | 2002-08-15 | 14,62 | 5.046.600 | 14,75 | 13,92 | 14,05 | 00:00:00 | | 2002-08-16 | 14,90 | 3.652.100 | 15,01 | 14,31 | 14,39 | 00:00:00 | | 2002-08-19 | 15,50 | 4.277.100 | 15,52 | 14,67 | 14,84 | 00:00:00 | | 2002-08-20 | 15,98 | 7.701.300 | 15,99 | 15,31 | 15,38 | 00:00:00 | | 2002-08-21 | 15,38 | 7.284.200 | 15,97 | 15,20 | 15,95 | 00:00:00 | | 2002-08-22 | 15,73 | 6.854.100 | 15,95 | 14,92 | 15,33 | 00:00:00 | | 2002-08-23 | 15,17 | 5.038.800 | 15,72 | 14,95 | 15,60 | 00:00:00 | | 2002-08-26 | 14,93 | 6.409.600 | 15,44 | 14,68 | 15,29 | 00:00:00 | | 2002-08-27 | 14,52 | 3.578.900 | 15,27 | 14,50 | 15,04 | 00:00:00 | | 2002-08-28 | 14,57 | 4.985.500 | 14,97 | 14,35 | 14,48 | 00:00:00 | | 2002-08-29 | 15,14 | 6.791.800 | 15,19 | 14,21 | 14,43 | 00:00:00 | | 2002-08-30 | 14,94 | 3.439.700 | 15,38 | 14,75 | 14,91 | 00:00:00 | | 2002-09-03 | 14,60 | 4.680.200 | 15,03 | 14,49 | 14,71 | 00:00:00 | | 2002-09-04 | 14,83 | 4.430.400 | 14,96 | 14,26 | 14,66 | 00:00:00 | | 2002-09-05 | 14,25 | 5.320.200 | 14,72 | 14,24 | 14,58 | 00:00:00 | | 2002-09-06 | 15,31 | 4.995.300 | 15,48 | 14,56 | 14,56 | 00:00:00 | | 2002-09-09 | 16,51 | 8.822.500 | 16,65 | 15,06 | 15,12 | 00:00:00 | | 2002-09-10 | 17,13 | 11.248.800 | 17,35 | 16,42 | 16,53 | 00:00:00 | | 2002-09-11 | 17,11 | 6.663.200 | 17,85 | 17,04 | 17,15 | 00:00:00 | | 2002-09-12 | 16,75 | 7.065.100 | 17,13 | 16,61 | 16,83 | 00:00:00 | | 2002-09-13 | 16,61 | 3.654.900 | 16,99 | 16,50 | 16,69 | 00:00:00 | | 2002-09-16 | 16,71 | 2.962.500 | 16,93 | 16,45 | 16,51 | 00:00:00 | | 2002-09-17 | 17,35 | 8.621.200 | 17,75 | 16,77 | 17,00 | 00:00:00 | | 2002-09-18 | 17,73 | 8.391.000 | 17,93 | 16,95 | 17,22 | 00:00:00 | | 2002-09-19 | 17,21 | 4.841.100 | 17,64 | 17,17 | 17,40 | 00:00:00 | | 2002-09-20 | 15,86 | 12.605.600 | 17,64 | 15,45 | 17,45 | 00:00:00 | | 2002-09-23 | 16,05 | 7.404.500 | 16,44 | 15,59 | 15,60 | 00:00:00 | | 2002-09-24 | 15,93 | 7.072.900 | 16,37 | 15,60 | 15,87 | 00:00:00 | | 2002-09-25 | 15,73 | 9.339.000 | 16,39 | 15,29 | 16,17 | 00:00:00 | | 2002-09-26 | 17,15 | 11.635.000 | 17,35 | 15,71 | 15,93 | 00:00:00 | | 2002-09-27 | 17,01 | 7.033.700 | 17,40 | 16,82 | 16,85 | 00:00:00 | | 2002-09-30 | 15,93 | 9.239.900 | 16,85 | 15,85 | 16,64 | 00:00:00 | | 2002-10-01 | 16,95 | 9.217.300 | 17,06 | 16,01 | 16,23 | 00:00:00 | | 2002-10-02 | 17,01 | 8.223.600 | 17,64 | 16,70 | 16,81 | 00:00:00 | | 2002-10-03 | 16,75 | 6.354.100 | 17,25 | 16,66 | 16,79 | 00:00:00 | | 2002-10-04 | 16,55 | 7.649.400 | 17,15 | 16,38 | 16,95 | 00:00:00 | | 2002-10-07 | 16,64 | 5.748.100 | 16,96 | 16,37 | 16,55 | 00:00:00 | | 2002-10-08 | 16,94 | 6.098.000 | 17,06 | 16,46 | 16,88 | 00:00:00 | | 2002-10-09 | 16,86 | 6.083.500 | 17,13 | 16,60 | 16,70 | 00:00:00 | | 2002-10-10 | 17,96 | 10.528.600 | 17,97 | 17,15 | 17,16 | 00:00:00 | | 2002-10-11 | 18,46 | 9.628.500 | 18,74 | 18,10 | 18,18 | 00:00:00 | | 2002-10-14 | 19,20 | 9.872.400 | 19,23 | 18,17 | 18,18 | 00:00:00 | | 2002-10-15 | 18,94 | 14.009.200 | 20,14 | 18,65 | 19,84 | 00:00:00 | | 2002-10-16 | 19,49 | 8.742.100 | 19,66 | 18,25 | 18,27 | 00:00:00 | | 2002-10-17 | 18,74 | 14.180.900 | 20,22 | 18,43 | 20,10 | 00:00:00 | | 2002-10-18 | 19,04 | 6.568.300 | 19,29 | 18,36 | 18,48 | 00:00:00 | | 2002-10-21 | 19,26 | 6.757.700 | 19,53 | 18,72 | 18,89 | 00:00:00 | | 2002-10-22 | 19,38 | 8.645.700 | 19,91 | 18,90 | 19,01 | 00:00:00 | | 2002-10-23 | 19,75 | 6.648.100 | 19,82 | 19,37 | 19,52 | 00:00:00 | | 2002-10-24 | 19,86 | 12.929.900 | 20,26 | 19,80 | 19,95 | 00:00:00 | | 2002-10-25 | 19,30 | 15.900.000 | 19,36 | 18,48 | 18,84 | 00:00:00 | | 2002-10-28 | 18,59 | 8.799.800 | 19,73 | 18,40 | 19,28 | 00:00:00 | | 2002-10-29 | 18,57 | 7.242.000 | 18,92 | 18,07 | 18,51 | 00:00:00 | | 2002-10-30 | 19,08 | 6.888.800 | 19,22 | 18,47 | 18,85 | 00:00:00 | | 2002-10-31 | 19,36 | 6.822.600 | 19,48 | 18,85 | 19,03 | 00:00:00 | | 2002-11-01 | 19,80 | 5.549.400 | 19,90 | 19,09 | 19,22 | 00:00:00 | | 2002-11-04 | 18,78 | 12.963.500 | 19,81 | 18,59 | 19,39 | 00:00:00 | | 2002-11-05 | 18,72 | 7.942.400 | 18,87 | 18,20 | 18,63 | 00:00:00 | | 2002-11-06 | 19,34 | 7.973.400 | 19,39 | 18,26 | 18,77 | 00:00:00 | | 2002-11-07 | 19,12 | 6.419.700 | 19,30 | 18,77 | 18,85 | 00:00:00 | | 2002-11-08 | 19,51 | 7.032.100 | 19,66 | 18,81 | 19,04 | 00:00:00 | | 2002-11-11 | 19,00 | 5.749.600 | 19,55 | 18,80 | 19,40 | 00:00:00 | | 2002-11-12 | 19,82 | 10.462.200 | 19,99 | 19,01 | 19,01 | 00:00:00 | | 2002-11-13 | 20,41 | 18.206.200 | 21,00 | 19,61 | 19,61 | 00:00:00 | | 2002-11-14 | 21,21 | 13.177.300 | 21,49 | 20,95 | 20,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
