Italia markets open in 8 hours 39 minutes
Dow Jones
39.431,51 -81,33 (-0,21%) Nasdaq
16.388,24 +47,34 (+0,29%) Nikkei 225
38.179,46 -49,64 (-0,13%) EUR/USD
1,0792 +0,0020 (+0,18%) Bitcoin EUR
58.279,17 +1.463,89 (+2,58%) CMC Crypto 200
1.293,74 +33,54 (+2,66%)
Amazon.com, Inc. (AMZ.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 07:50PM CEST
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 13 mag 2024 | 173,62 | 174,94 | 172,00 | 172,80 | 172,80 | 3.468 |
| 10 mag 2024 | 176,02 | 176,80 | 173,18 | 173,94 | 173,94 | 3.138 |
| 09 mag 2024 | 174,44 | 177,38 | 174,08 | 177,18 | 177,18 | 1.493 |
| 08 mag 2024 | 176,06 | 176,12 | 173,78 | 175,00 | 175,00 | 4.451 |
| 07 mag 2024 | 174,52 | 176,46 | 174,04 | 174,82 | 174,82 | 8.568 |
| 06 mag 2024 | 172,52 | 174,70 | 172,00 | 174,02 | 174,02 | 9.306 |
| 03 mag 2024 | 171,50 | 174,40 | 170,64 | 173,24 | 173,24 | 6.163 |
| 02 mag 2024 | 168,00 | 172,48 | 167,72 | 172,30 | 172,30 | 6.437 |
| 30 apr 2024 | 171,00 | 171,48 | 164,96 | 164,96 | 164,96 | 7.587 |
| 29 apr 2024 | 168,66 | 171,30 | 167,36 | 168,92 | 168,92 | 9.247 |
| 26 apr 2024 | 167,00 | 169,18 | 165,00 | 167,20 | 167,20 | 10.771 |
| 25 apr 2024 | 160,82 | 161,50 | 156,00 | 161,20 | 161,20 | 12.460 |
| 24 apr 2024 | 168,02 | 169,14 | 164,92 | 165,20 | 165,20 | 4.083 |
| 23 apr 2024 | 166,18 | 168,26 | 164,78 | 168,26 | 168,26 | 5.819 |
| 22 apr 2024 | 163,60 | 168,36 | 163,60 | 166,50 | 166,50 | 4.620 |
| 19 apr 2024 | 166,30 | 167,98 | 162,50 | 163,62 | 163,62 | 18.154 |
| 18 apr 2024 | 170,04 | 171,18 | 167,00 | 168,32 | 168,32 | 7.858 |
| 17 apr 2024 | 172,50 | 173,86 | 168,62 | 170,28 | 170,28 | 6.320 |
| 16 apr 2024 | 172,00 | 173,70 | 171,28 | 172,32 | 172,32 | 6.526 |
| 15 apr 2024 | 173,60 | 177,30 | 172,02 | 173,26 | 173,26 | 8.356 |
| 12 apr 2024 | 175,96 | 178,28 | 173,82 | 174,96 | 174,96 | 7.999 |
| 11 apr 2024 | 172,78 | 176,68 | 171,06 | 176,22 | 176,22 | 6.049 |
| 10 apr 2024 | 170,62 | 173,18 | 168,86 | 172,86 | 172,86 | 5.675 |
| 09 apr 2024 | 170,42 | 171,68 | 169,88 | 170,28 | 170,28 | 5.811 |
| 08 apr 2024 | 170,96 | 173,48 | 170,08 | 170,86 | 170,86 | 6.149 |
| 05 apr 2024 | 166,88 | 171,90 | 166,50 | 170,30 | 170,30 | 4.617 |
| 04 apr 2024 | 168,60 | 170,34 | 166,90 | 167,00 | 167,00 | 17.664 |
| 03 apr 2024 | 167,86 | 168,96 | 166,42 | 168,30 | 168,30 | 8.340 |
| 02 apr 2024 | 168,14 | 168,96 | 166,00 | 167,36 | 167,36 | 7.708 |
| 28 mar 2024 | 165,70 | 167,98 | 165,62 | 167,00 | 167,00 | 5.694 |
| 27 mar 2024 | 165,12 | 166,68 | 164,34 | 165,96 | 165,96 | 9.243 |
| 26 mar 2024 | 165,92 | 166,98 | 164,52 | 164,62 | 164,62 | 10.530 |
| 25 mar 2024 | 165,00 | 166,66 | 163,96 | 166,40 | 166,40 | 7.808 |
| 22 mar 2024 | 164,00 | 165,90 | 163,00 | 164,92 | 164,92 | 6.068 |
| 21 mar 2024 | 163,98 | 166,50 | 163,16 | 164,30 | 164,30 | 8.428 |
| 20 mar 2024 | 161,98 | 163,40 | 160,90 | 163,40 | 163,40 | 4.652 |
| 19 mar 2024 | 160,00 | 162,00 | 159,34 | 161,70 | 161,70 | 4.443 |
| 18 mar 2024 | 160,98 | 162,20 | 160,04 | 160,12 | 160,12 | 8.653 |
| 15 mar 2024 | 163,50 | 164,76 | 160,00 | 160,28 | 160,28 | 6.473 |
| 14 mar 2024 | 161,00 | 164,88 | 161,00 | 164,32 | 164,32 | 6.971 |
| 13 mar 2024 | 160,22 | 161,98 | 159,72 | 161,00 | 161,00 | 6.718 |
| 12 mar 2024 | 158,02 | 162,00 | 157,90 | 161,30 | 161,30 | 7.207 |
| 11 mar 2024 | 159,98 | 160,04 | 157,20 | 157,98 | 157,98 | 6.716 |
| 08 mar 2024 | 161,60 | 162,56 | 159,04 | 160,00 | 160,00 | 2.533 |
| 07 mar 2024 | 159,00 | 162,82 | 158,00 | 161,24 | 161,24 | 4.984 |
| 06 mar 2024 | 160,48 | 161,76 | 159,00 | 159,96 | 159,96 | 5.921 |
| 05 mar 2024 | 163,00 | 163,50 | 159,46 | 160,06 | 160,06 | 8.169 |
| 04 mar 2024 | 163,64 | 165,52 | 163,60 | 163,90 | 163,90 | 8.494 |
| 01 mar 2024 | 163,50 | 164,88 | 162,84 | 164,88 | 164,88 | 8.581 |
| 29 feb 2024 | 159,00 | 163,20 | 157,84 | 163,20 | 163,20 | 9.718 |
| 28 feb 2024 | 160,50 | 160,50 | 159,02 | 159,66 | 159,66 | 6.269 |
| 27 feb 2024 | 160,02 | 161,30 | 159,08 | 159,68 | 159,68 | 8.140 |
| 26 feb 2024 | 160,46 | 162,64 | 160,46 | 160,50 | 160,50 | 8.859 |
| 23 feb 2024 | 161,54 | 162,04 | 159,66 | 161,50 | 161,50 | 9.050 |
| 22 feb 2024 | 157,70 | 161,38 | 157,44 | 160,94 | 160,94 | 9.620 |
| 21 feb 2024 | 155,52 | 157,04 | 154,00 | 154,38 | 154,38 | 8.233 |
| 20 feb 2024 | 156,00 | 156,50 | 153,30 | 153,84 | 153,84 | 9.203 |
| 19 feb 2024 | 156,14 | 157,64 | 155,50 | 156,02 | 156,02 | 6.623 |
| 16 feb 2024 | 157,02 | 158,54 | 155,70 | 157,84 | 157,84 | 5.406 |
| 15 feb 2024 | 159,30 | 160,50 | 156,00 | 157,28 | 157,28 | 10.370 |
| 14 feb 2024 | 157,78 | 159,40 | 157,00 | 159,30 | 159,30 | 8.132 |
| 13 feb 2024 | 159,00 | 160,00 | 155,00 | 157,40 | 157,40 | 21.728 |
| 12 feb 2024 | 161,34 | 162,50 | 158,94 | 159,58 | 159,58 | 14.767 |
| 09 feb 2024 | 157,50 | 162,46 | 156,92 | 162,46 | 162,46 | 8.582 |
| 08 feb 2024 | 158,88 | 159,46 | 157,00 | 158,32 | 158,32 | 7.349 |
| 07 feb 2024 | 157,00 | 158,76 | 156,40 | 158,48 | 158,48 | 7.700 |
| 06 feb 2024 | 157,24 | 158,38 | 155,78 | 157,04 | 157,04 | 10.255 |
| 05 feb 2024 | 156,00 | 159,50 | 156,00 | 158,02 | 158,02 | 17.449 |
| 02 feb 2024 | 155,52 | 159,98 | 154,64 | 159,00 | 159,00 | 39.420 |
| 01 feb 2024 | 144,02 | 146,96 | 143,74 | 146,30 | 146,30 | 10.117 |
| 31 gen 2024 | 144,50 | 145,00 | 142,96 | 143,70 | 143,70 | 7.556 |
| 30 gen 2024 | 149,90 | 149,90 | 146,04 | 146,90 | 146,90 | 10.329 |
| 29 gen 2024 | 146,98 | 148,94 | 146,52 | 148,94 | 148,94 | 8.537 |
| 26 gen 2024 | 145,00 | 147,70 | 144,40 | 146,72 | 146,72 | 5.711 |
| 25 gen 2024 | 144,04 | 146,40 | 142,62 | 145,38 | 145,38 | 4.584 |
| 24 gen 2024 | 144,00 | 145,42 | 143,82 | 144,02 | 144,02 | 5.720 |
| 23 gen 2024 | 142,38 | 143,82 | 141,52 | 143,82 | 143,82 | 4.292 |
| 22 gen 2024 | 142,52 | 144,26 | 141,62 | 141,76 | 141,76 | 7.195 |
| 19 gen 2024 | 141,40 | 142,70 | 140,70 | 142,70 | 142,70 | 6.115 |
| 18 gen 2024 | 139,74 | 141,60 | 139,52 | 141,60 | 141,60 | 5.469 |
| 17 gen 2024 | 140,00 | 140,26 | 138,10 | 138,68 | 138,68 | 10.174 |
| 16 gen 2024 | 141,18 | 141,58 | 139,78 | 140,46 | 140,46 | 6.216 |
| 15 gen 2024 | 140,00 | 141,80 | 140,00 | 140,52 | 140,52 | 6.623 |
| 12 gen 2024 | 141,20 | 142,20 | 140,52 | 141,24 | 141,24 | 9.298 |
| 11 gen 2024 | 140,06 | 143,32 | 140,00 | 141,26 | 141,26 | 12.931 |
| 10 gen 2024 | 138,00 | 140,90 | 138,00 | 140,08 | 140,08 | 12.241 |
| 09 gen 2024 | 136,30 | 138,74 | 135,04 | 138,40 | 138,40 | 3.982 |
| 08 gen 2024 | 132,02 | 136,30 | 132,02 | 135,78 | 135,78 | 10.593 |
| 05 gen 2024 | 132,90 | 133,60 | 131,64 | 132,84 | 132,84 | 4.266 |
| 04 gen 2024 | 136,64 | 136,64 | 131,76 | 132,20 | 132,20 | 4.750 |
| 03 gen 2024 | 137,30 | 138,02 | 135,72 | 136,14 | 136,14 | 5.865 |
| 02 gen 2024 | 137,00 | 138,60 | 135,50 | 135,98 | 135,98 | 12.254 |
| 29 dic 2023 | 138,00 | 139,40 | 138,00 | 138,60 | 138,60 | 2.428 |
| 28 dic 2023 | 138,48 | 139,50 | 137,96 | 139,50 | 139,50 | 6.414 |
| 27 dic 2023 | 139,80 | 139,80 | 137,84 | 137,96 | 137,96 | 7.087 |
| 22 dic 2023 | 138,86 | 139,92 | 138,80 | 139,92 | 139,92 | 5.964 |
| 21 dic 2023 | 139,20 | 140,22 | 138,44 | 139,42 | 139,42 | 7.488 |
| 20 dic 2023 | 140,02 | 141,84 | 139,00 | 139,04 | 139,04 | 8.746 |
| 19 dic 2023 | 140,30 | 141,20 | 139,48 | 139,56 | 139,56 | 12.252 |
| 18 dic 2023 | 137,98 | 141,54 | 136,94 | 141,54 | 141,54 | 15.461 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.