Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
182,50+2,65 (+1,47%)
Alla chiusura: 04:00PM EDT
182,70 +0,20 (+0,11%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
26 lug 2023 - 26 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024180,39183,19180,24182,50182,5029.447.400
25 lug 2024182,91183,90176,80179,85179,8544.464.200
24 lug 2024183,20185,45180,41180,83180,8341.532.400
23 lug 2024184,10189,39183,56186,41186,4147.537.700
22 lug 2024185,00185,06182,48182,55182,5539.931.900
19 lug 2024181,14184,93180,11183,13183,1343.081.800
18 lug 2024189,59189,68181,45183,75183,7551.043.600
17 lug 2024191,35191,58185,99187,93187,9348.076.100
16 lug 2024195,59196,62192,24193,02193,0233.994.700
15 lug 2024194,56196,19190,83192,72192,7240.683.200
12 lug 2024194,80196,47193,83194,49194,4930.598.500
11 lug 2024200,09200,27192,86195,05195,0544.565.000
10 lug 2024200,00200,11197,69199,79199,7932.883.800
09 lug 2024199,40200,57199,05199,34199,3432.700.100
08 lug 2024200,04201,20197,96199,29199,2934.767.300
05 lug 2024198,65200,55198,17200,00200,0039.858.900
03 lug 2024199,94200,03196,76197,59197,5931.597.900
02 lug 2024197,28200,43195,93200,00200,0045.600.000
01 lug 2024193,49198,30192,82197,20197,2041.192.000
28 giu 2024197,73198,85192,50193,25193,2576.930.200
27 giu 2024195,01199,84194,20197,85197,8574.397.500
26 giu 2024186,92194,80186,26193,61193,6165.103.900
25 giu 2024186,81188,84185,42186,34186,3445.898.500
24 giu 2024189,33191,00185,33185,57185,5750.610.400
21 giu 2024187,80189,28185,86189,08189,0872.931.800
20 giu 2024182,91186,51182,72186,10186,1044.726.800
18 giu 2024183,74184,29181,43182,81182,8136.659.200
17 giu 2024182,52185,00181,22184,06184,0635.601.900
14 giu 2024183,08183,72182,23183,66183,6625.456.400
13 giu 2024186,09187,67182,67183,83183,8339.721.500
12 giu 2024188,02188,35185,43186,89186,8933.984.200
11 giu 2024187,06187,77184,54187,23187,2327.265.100
10 giu 2024184,07187,23183,79187,06187,0634.494.500
07 giu 2024184,90186,29183,36184,30184,3028.021.500
06 giu 2024181,75185,00181,49185,00185,0031.371.200
05 giu 2024180,10181,50178,75181,28181,2832.116.400
04 giu 2024177,64179,82176,44179,34179,3427.198.400
03 giu 2024177,70178,70175,92178,34178,3430.786.600
31 mag 2024178,30179,21173,87176,44176,4458.903.900
30 mag 2024181,31181,34178,36179,32179,3229.249.200
29 mag 2024181,70184,08181,55182,02182,0232.009.300
28 mag 2024179,93182,24179,49182,15182,1529.927.000
24 mag 2024181,65182,44180,30180,75180,7527.434.100
23 mag 2024183,66184,76180,08181,05181,0533.670.200
22 mag 2024183,88185,22181,97183,13183,1328.148.800
21 mag 2024182,30183,26180,75183,15183,1550.839.100
20 mag 2024184,34186,67183,28183,54183,5430.511.800
17 mag 2024183,76185,30183,35184,70184,7033.175.700
16 mag 2024185,60187,31183,46183,63183,6338.834.500
15 mag 2024185,97186,72182,73185,99185,9975.459.900
14 mag 2024183,82187,72183,45187,07187,0738.698.200
13 mag 2024188,00188,31185,36186,57186,5724.898.600
10 mag 2024189,16189,89186,93187,48187,4834.141.800
09 mag 2024188,88191,70187,44189,50189,5043.368.400
08 mag 2024187,44188,43186,39188,00188,0026.136.400
07 mag 2024188,92189,94187,31188,76188,7634.048.900
06 mag 2024186,28188,75184,80188,70188,7034.725.300
03 mag 2024186,99187,87185,42186,21186,2139.172.000
02 mag 2024180,85185,10179,91184,72184,7254.303.500
01 mag 2024181,64185,15176,56179,00179,0094.645.100
30 apr 2024181,09182,99174,80175,00175,0094.639.800
29 apr 2024182,75183,53179,39180,96180,9654.063.900
26 apr 2024177,80180,82176,13179,62179,6243.919.800
25 apr 2024169,68173,92166,32173,67173,6749.249.400
24 apr 2024179,94180,32176,18176,59176,5934.185.100
23 apr 2024178,08179,93175,98179,54179,5437.046.500
22 apr 2024176,94178,87174,56177,23177,2337.924.900
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
*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...