Italia markets close in 7 hours 9 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
137,83-1,58 (-1,13%)
Alla chiusura: 04:00PM EDT
137,80 -0,03 (-0,02%)
Preborsa: 04:20AM EDT
Periodo di tempo:
10 ago 2021 - 10 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 ago 2022138,05138,95136,21137,83137,8340.395.900
08 ago 2022142,05144,23138,29139,41139,4152.229.000
05 ago 2022140,10142,86139,60140,80140,8050.650.100
04 ago 2022140,58143,56139,55142,57142,5770.585.000
03 ago 2022136,21140,49136,05139,52139,5271.827.800
02 ago 2022134,72137,44134,09134,16134,1661.922.400
01 ago 2022134,96138,83133,51135,39135,3976.846.900
29 lug 2022134,90137,65132,41134,95134,95148.715.600
28 lug 2022121,57122,84118,08122,28122,2882.245.500
27 lug 2022117,31121,90117,16120,97120,9761.582.000
26 lug 2022115,79118,15114,53114,81114,8167.075.100
25 lug 2022122,70123,64120,03121,14121,1450.221.300
22 lug 2022125,01125,50121,35122,42122,4251.463.800
21 lug 2022123,20124,85121,26124,63124,6360.239.900
20 lug 2022118,62123,48118,32122,77122,7771.268.300
19 lug 2022115,70118,95114,03118,21118,2160.990.000
18 lug 2022115,00117,24113,15113,76113,7659.115.400
15 lug 2022112,50115,59111,59113,55113,5584.317.800
14 lug 2022110,24111,18107,58110,63110,6351.163.100
13 lug 2022107,03111,78106,01110,40110,4061.353.800
12 lug 2022112,16113,23108,34109,22109,2254.280.300
11 lug 2022114,08114,30110,87111,75111,7553.487.600
08 lug 2022114,60116,58113,69115,54115,5445.719.700
07 lug 2022113,85116,99113,49116,33116,3357.872.300
06 lug 2022113,21115,48112,01114,33114,3366.958.900
05 lug 2022107,60114,08106,32113,50113,5076.583.700
01 lug 2022106,29109,75105,85109,56109,5673.021.200
30 giu 2022108,11108,18102,52106,21106,2197.679.400
29 giu 2022107,38110,99106,91108,92108,9266.375.300
28 giu 2022113,50114,85107,04107,40107,4074.942.900
27 giu 2022117,09117,98112,70113,22113,2262.133.200
24 giu 2022112,38116,71111,43116,46116,4669.867.600
23 giu 2022110,39113,00107,93112,44112,4464.345.300
22 giu 2022107,43112,13107,02108,95108,9560.040.100
21 giu 2022108,20111,63103,56108,68108,6870.901.200
17 giu 2022102,80106,98102,51106,22106,2299.772.100
16 giu 2022104,47104,58102,01103,66103,6682.186.300
15 giu 2022103,86109,06103,53107,67107,6785.011.100
14 giu 2022104,19104,88101,43102,31102,3169.728.800
13 giu 2022104,19106,54101,86103,67103,6799.277.700
10 giu 2022113,42114,50109,05109,65109,6587.266.000
09 giu 2022119,99121,30116,10116,15116,1567.029.800
08 giu 2022122,61123,75120,75121,18121,1864.926.600
07 giu 2022122,01124,10120,63123,00123,0085.156.700
06 giu 2022125,25128,99123,81124,79124,79135.269.000
06 giu 202220:1 Frazionamento azionario
03 giu 2022124,20124,40121,05122,35122,3597.604.000
02 giu 2022121,68125,61120,04125,51125,51100.560.000
01 giu 2022122,26125,18120,62121,68121,68127.528.000
31 mag 2022116,28121,99115,68120,21120,21144.634.000
27 mag 2022113,55115,19112,63115,15115,1593.660.000
26 mag 2022107,97112,67107,45111,08111,0893.002.000
25 mag 2022103,66108,18103,65106,78106,7893.120.000
24 mag 2022104,03105,40101,26104,10104,10102.934.000
23 mag 2022108,46108,82103,95107,56107,56107.798.000
20 mag 2022109,57109,90105,01107,59107,5999.500.000
19 mag 2022106,28110,03106,19107,32107,3288.142.000
18 mag 2022111,44112,85106,25107,11107,11108.380.000
17 mag 2022113,28115,80111,28115,37115,3776.448.000
16 mag 2022113,10113,99110,35110,81110,8174.566.000
13 mag 2022109,07113,18107,80113,06113,0693.684.000
12 mag 2022102,75110,78102,41106,93106,93132.026.000
11 mag 2022108,10110,16104,43105,37105,37109.704.000
10 mag 2022111,25112,64107,17108,86108,86105.434.000
09 mag 2022111,31114,00107,96108,79108,79128.124.000
06 mag 2022114,85119,05113,08114,77114,77124.260.000
05 mag 2022123,00123,50115,07116,41116,41144.392.000
04 mag 2022123,60126,00119,18125,93125,93110.746.000
03 mag 2022124,05126,22122,82124,25124,2579.134.000
02 mag 2022122,40124,67118,38124,50124,50148.788.000
29 apr 2022129,85130,76121,63124,28124,28272.662.000
28 apr 2022142,18145,94140,30144,60144,60117.316.000
27 apr 2022140,19141,95135,78138,17138,1771.336.000
26 apr 2022144,80144,86138,93139,39139,3977.530.000
25 apr 2022144,02146,22142,31146,07146,0761.874.000
22 apr 2022148,25149,62143,70144,35144,3573.078.000
21 apr 2022154,71156,74147,59148,30148,3063.970.000
20 apr 2022157,60157,60153,60154,00154,0059.630.000
19 apr 2022152,03158,65151,55158,12158,1254.926.000
18 apr 2022151,52154,04150,25152,79152,7946.514.000
14 apr 2022155,39155,90151,47151,71151,7151.598.000
13 apr 2022150,02156,02149,60155,54155,5453.390.000
12 apr 2022153,69155,10150,38150,79150,7955.178.000
11 apr 2022152,71154,14150,53151,12151,1252.112.000
08 apr 2022156,75157,37154,23154,46154,4646.002.000
07 apr 2022158,40160,08154,51157,78157,7868.136.000
06 apr 2022161,65162,20157,25158,76158,7679.056.000
05 apr 2022167,74168,11163,27164,05164,0553.728.000
04 apr 2022164,13168,39163,21168,35168,3549.882.000
01 apr 2022164,15165,83162,32163,56163,5657.090.000
31 mar 2022166,45166,49162,95163,00163,0059.966.000
30 mar 2022168,51168,95165,50166,30166,3056.168.000
29 mar 2022170,38170,83167,87169,32169,3266.154.000
28 mar 2022164,98169,04164,90168,99168,9959.854.000
25 mar 2022164,00165,37162,25164,77164,7749.032.000
24 mar 2022163,75164,12160,05163,65163,6556.798.000
23 mar 2022163,71166,37162,69163,41163,4155.812.000
22 mar 2022161,81166,17161,70164,89164,8964.086.000
21 mar 2022161,12163,08159,55161,49161,4966.538.000
18 mar 2022156,81161,59156,01161,25161,25102.962.000
*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...