Italia markets close in 1 hour 57 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
177,91+0,68 (+0,38%)
In data: 09:33AM EDT. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 2024178,07178,50177,67177,91177,911.562.389
22 apr 2024176,94178,87174,56177,23177,2337.882.900
19 apr 2024178,74179,00173,44174,63174,6355.950.000
18 apr 2024181,47182,39178,65179,22179,2230.723.800
17 apr 2024184,31184,57179,82181,28181,2831.359.700
16 apr 2024183,27184,83182,26183,32183,3232.891.300
15 apr 2024187,43188,69183,00183,62183,6248.052.400
12 apr 2024187,72188,38185,08186,13186,1338.554.300
11 apr 2024186,74189,77185,51189,05189,0540.020.700
10 apr 2024182,77186,27182,67185,95185,9535.879.200
09 apr 2024187,24187,34184,20185,67185,6736.546.900
08 apr 2024186,90187,29184,81185,19185,1939.221.300
05 apr 2024182,38186,27181,97185,07185,0742.335.200
04 apr 2024184,00185,10180,00180,00180,0041.624.300
03 apr 2024179,90182,87179,80182,41182,4131.046.600
02 apr 2024179,07180,79178,38180,69180,6932.611.500
01 apr 2024180,79183,00179,95180,97180,9729.174.500
28 mar 2024180,17181,70179,26180,38180,3838.051.600
27 mar 2024179,88180,00177,31179,83179,8333.272.600
26 mar 2024180,15180,45177,95178,30178,3029.659.000
25 mar 2024178,01180,99177,24179,71179,7129.815.500
22 mar 2024177,75179,26176,75178,87178,8727.964.100
21 mar 2024179,99181,42178,15178,15178,1532.824.300
20 mar 2024176,14178,53174,64178,15178,1529.947.200
19 mar 2024174,22176,09173,52175,90175,9026.880.900
18 mar 2024175,80176,69174,28174,48174,4831.250.700
15 mar 2024176,64177,93173,90174,42174,4272.115.500
14 mar 2024177,69179,53176,47178,75178,7543.705.800
13 mar 2024175,90177,62175,55176,56176,5630.772.600
12 mar 2024173,50176,76171,98175,39175,3936.610.600
11 mar 2024174,31174,47171,47171,96171,9628.484.800
08 mar 2024176,44178,79174,33175,35175,3537.853.500
07 mar 2024174,83177,99173,72176,82176,8234.063.300
06 mar 2024175,54176,46173,26173,51173,5132.090.900
05 mar 2024176,93176,93173,30174,12174,1237.228.300
04 mar 2024177,53180,14177,49177,58177,5837.381.500
01 mar 2024176,75178,73176,07178,22178,2231.956.200
29 feb 2024173,01177,22172,85176,76176,7653.805.400
28 feb 2024172,44174,05172,27173,16173,1628.180.500
27 feb 2024174,08174,62172,86173,54173,5431.141.700
26 feb 2024175,70176,37174,26174,73174,7344.368.600
23 feb 2024174,28175,75173,70174,99174,9959.715.200
22 feb 2024173,10174,80171,77174,58174,5855.392.400
21 feb 2024168,94170,23167,14168,59168,5944.575.600
20 feb 2024167,83168,71165,74167,08167,0841.980.300
16 feb 2024168,74170,42167,17169,51169,5148.074.600
15 feb 2024170,58171,17167,59169,80169,8049.855.200
14 feb 2024169,21171,21168,28170,98170,9842.815.500
13 feb 2024167,73170,95165,75168,64168,6456.345.100
12 feb 2024174,80175,39171,54172,34172,3451.050.400
09 feb 2024170,90175,00170,58174,45174,4556.986.000
08 feb 2024169,65171,43168,88169,84169,8442.316.500
07 feb 2024169,48170,88168,94170,53170,5347.174.100
06 feb 2024169,39170,71167,65169,15169,1542.505.500
05 feb 2024170,20170,55167,70170,31170,3155.081.300
02 feb 2024169,19172,50167,33171,81171,81117.154.900
01 feb 2024155,87159,76155,62159,28159,2876.542.400
31 gen 2024157,00159,01154,81155,20155,2050.284.400
30 gen 2024160,70161,73158,49159,00159,0045.207.400
29 gen 2024159,34161,29158,90161,26161,2645.270.400
26 gen 2024158,42160,72157,91159,12159,1251.047.400
25 gen 2024156,95158,51154,55157,75157,7543.638.600
24 gen 2024157,80158,51156,48156,87156,8748.547.300
23 gen 2024154,85156,21153,93156,02156,0237.986.000
22 gen 2024156,89157,05153,90154,78154,7843.687.500
19 gen 2024153,83155,76152,74155,34155,3451.033.700
18 gen 2024152,77153,78151,82153,50153,5037.850.200
17 gen 2024151,49152,15149,91151,71151,7134.953.400
16 gen 2024153,53154,99152,15153,16153,1641.384.600
12 gen 2024155,39156,20154,01154,62154,6240.460.300
11 gen 2024155,04157,17153,12155,18155,1849.072.700
10 gen 2024152,06154,42151,88153,73153,7344.421.800
09 gen 2024148,33151,71148,21151,37151,3743.812.600
08 gen 2024146,74149,40146,15149,10149,1046.757.100
05 gen 2024144,69146,59144,53145,24145,2445.124.800
04 gen 2024145,59147,38144,05144,57144,5756.039.800
03 gen 2024149,20151,05148,33148,47148,4749.425.500
02 gen 2024151,54152,38148,39149,93149,9347.339.400
29 dic 2023153,10153,89151,03151,94151,9439.789.000
28 dic 2023153,72154,08152,95153,38153,3827.057.000
27 dic 2023153,56154,78153,12153,34153,3431.434.700
26 dic 2023153,56153,98153,03153,41153,4125.067.200
22 dic 2023153,77154,35152,71153,42153,4229.480.100
21 dic 2023153,30153,97152,10153,84153,8436.305.700
20 dic 2023152,90155,63151,56152,12152,1250.322.100
19 dic 2023154,40155,12152,69153,79153,7943.171.300
18 dic 2023150,56154,85150,05154,07154,0762.512.800
15 dic 2023148,38150,57147,88149,97149,97110.039.100
14 dic 2023149,93150,54145,52147,42147,4258.400.800
13 dic 2023148,12149,46146,82148,84148,8452.766.200
12 dic 2023145,52147,50145,30147,48147,4844.944.300
11 dic 2023145,66146,19143,64145,89145,8950.907.300
08 dic 2023145,48147,84145,40147,42147,4241.858.000
07 dic 2023146,15147,92145,34146,88146,8852.352.800
06 dic 2023147,58147,85144,28144,52144,5239.679.000
05 dic 2023143,55148,57143,13146,88146,8846.822.400
04 dic 2023145,25145,35142,81144,84144,8448.294.200
01 dic 2023146,00147,25145,55147,03147,0339.924.600
30 nov 2023144,76146,93144,33146,09146,0965.814.000
29 nov 2023147,85148,54145,97146,32146,3240.610.900
*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...