Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.204,40+28,00 (+0,88%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 ott 20203.191,003.205,333.140,003.204,403.204,403.458.900
22 ott 20203.189,873.198,753.121,943.176,403.176,404.212.000
21 ott 20203.212,503.233,883.160,003.184,943.184,944.592.700
20 ott 20203.222,283.266,003.192,013.217,013.217,014.509.700
19 ott 20203.299,613.329,003.192,743.207,213.207,215.223.600
16 ott 20203.363,233.399,663.160,003.272,713.272,716.474.400
15 ott 20203.292,013.355,883.280,003.338,653.338,655.223.400
14 ott 20203.447,003.464,883.340,003.363,713.363,715.828.900
13 ott 20203.467,993.492,383.424,223.443,633.443,635.744.700
12 ott 20203.349,943.496,243.339,553.442,933.442,938.364.200
09 ott 20203.210,003.288,993.197,833.286,653.286,654.907.900
08 ott 20203.224,993.233,293.174,993.190,553.190,553.174.100
07 ott 20203.135,003.200,003.132,393.195,693.195,694.309.400
06 ott 20203.165,003.182,003.090,003.099,963.099,965.086.900
05 ott 20203.145,843.202,533.140,853.199,203.199,203.775.300
02 ott 20203.153,633.195,803.123,003.125,003.125,005.613.100
01 ott 20203.208,003.224,003.172,003.221,263.221,264.971.900
30 set 20203.141,143.212,883.133,993.148,733.148,734.883.400
29 set 20203.175,393.188,263.132,543.144,883.144,883.495.800
28 set 20203.148,853.175,043.117,173.174,053.174,054.224.200
25 set 20203.054,863.101,542.999,003.095,133.095,134.615.200
24 set 20202.977,793.069,302.965,003.019,793.019,795.529.400
23 set 20203.120,433.127,002.992,382.999,862.999,865.652.700
22 set 20203.033,843.133,993.000,203.128,993.128,996.948.800
21 set 20202.906,502.962,002.871,002.960,472.960,476.117.900
18 set 20203.031,743.037,802.905,542.954,912.954,918.892.600
17 set 20203.009,253.029,432.972,553.008,733.008,736.449.100
16 set 20203.179,993.187,243.074,153.078,103.078,104.512.200
15 set 20203.136,163.175,023.108,923.156,133.156,134.021.500
14 set 20203.172,943.187,393.096,003.102,973.102,974.529.600
11 set 20203.208,693.217,343.083,983.116,223.116,225.094.000
10 set 20203.307,223.349,893.170,553.175,113.175,115.330.700
09 set 20203.202,993.303,183.185,003.268,613.268,615.188.700
08 set 20203.144,003.250,853.130,003.149,843.149,846.094.200
04 set 20203.318,003.381,503.111,133.294,623.294,628.781.800
03 set 20203.485,003.488,413.303,003.368,003.368,008.161.100
02 set 20203.547,003.552,253.486,693.531,453.531,453.931.500
01 set 20203.489,583.513,873.467,003.499,123.499,123.476.400
31 ago 20203.408,993.495,003.405,003.450,963.450,964.185.900
28 ago 20203.423,003.433,373.386,503.401,803.401,802.897.000
27 ago 20203.450,053.453,003.378,003.400,003.400,004.264.800
26 ago 20203.351,113.451,743.344,573.441,853.441,856.508.700
25 ago 20203.294,993.357,403.267,003.346,493.346,493.992.800
24 ago 20203.310,153.380,323.257,563.307,463.307,464.666.300
21 ago 20203.295,003.314,403.275,393.284,723.284,723.575.900
20 ago 20203.252,003.312,623.238,003.297,373.297,373.332.500
19 ago 20203.303,013.315,903.256,003.260,483.260,484.185.100
18 ago 20203.212,003.320,003.205,823.312,493.312,495.346.000
17 ago 20203.173,123.194,973.154,183.182,413.182,412.691.200
14 ago 20203.178,183.178,243.120,003.148,023.148,022.751.700
13 ago 20203.182,993.217,523.155,003.161,023.161,023.149.000
12 ago 20203.108,003.174,393.101,423.162,243.162,243.527.200
11 ago 20203.113,203.159,223.073,003.080,673.080,673.718.100
10 ago 20203.170,313.172,513.101,523.148,163.148,163.167.300
07 ago 20203.224,013.240,813.140,673.167,463.167,463.929.600
06 ago 20203.194,363.247,473.165,433.225,003.225,003.940.600
05 ago 20203.143,773.213,593.127,303.205,033.205,033.930.000
04 ago 20203.101,213.167,243.101,213.138,833.138,834.694.300
03 ago 20203.180,513.184,003.104,003.111,893.111,895.074.700
31 lug 20203.244,003.246,823.151,003.164,683.164,688.085.500
30 lug 20203.014,003.092,003.005,003.051,883.051,886.128.300
29 lug 20203.030,993.039,162.996,773.033,533.033,532.974.100
28 lug 20203.054,273.077,092.995,763.000,333.000,333.126.700
27 lug 20203.062,003.098,003.015,773.055,213.055,214.170.500
24 lug 20202.930,003.031,582.888,003.008,913.008,915.632.400
23 lug 20203.098,273.098,272.970,002.986,552.986,555.656.900
22 lug 20203.125,003.150,003.065,263.099,913.099,914.104.200
21 lug 20203.232,493.240,583.105,723.138,293.138,296.135.000
20 lug 20203.000,203.201,362.994,023.196,843.196,847.598.200
17 lug 20203.009,003.024,002.948,452.961,972.961,974.761.300
16 lug 20202.971,063.032,002.918,232.999,902.999,906.394.200
15 lug 20203.080,233.098,352.973,183.008,873.008,875.788.900
14 lug 20203.089,003.127,382.950,003.084,003.084,007.231.900
13 lug 20203.251,063.344,293.068,393.104,003.104,007.720.400
10 lug 20203.191,763.215,003.135,703.200,003.200,005.486.000
09 lug 20203.115,993.193,883.074,003.182,633.182,636.388.700
08 lug 20203.022,613.083,973.012,433.081,113.081,115.037.600
07 lug 20203.058,553.069,552.990,003.000,123.000,125.257.500
06 lug 20202.934,973.059,882.930,003.057,043.057,046.880.600
02 lug 20202.912,012.955,562.871,102.890,302.890,306.593.400
01 lug 20202.757,992.895,002.754,002.878,702.878,706.363.400
30 giu 20202.685,072.769,632.675,032.758,822.758,823.769.700
29 giu 20202.690,012.696,802.630,082.680,382.680,384.223.400
26 giu 20202.775,062.782,572.688,002.692,872.692,876.500.800
25 giu 20202.739,552.756,232.712,142.754,582.754,582.968.700
24 giu 20202.780,002.796,002.721,002.734,402.734,404.526.600
23 giu 20202.726,022.783,112.718,042.764,412.764,414.231.700
22 giu 20202.684,502.715,002.669,002.713,822.713,823.208.800
19 giu 20202.678,082.697,432.659,002.675,012.675,015.777.000
18 giu 20202.647,012.659,642.636,112.653,982.653,982.487.800
17 giu 20202.647,502.655,002.631,822.640,982.640,982.951.100
16 giu 20202.620,002.620,002.576,002.615,272.615,273.585.600
15 giu 20202.526,602.584,002.508,002.572,682.572,683.865.100
12 giu 20202.601,212.621,482.503,352.545,022.545,025.429.600
11 giu 20202.603,502.671,382.536,232.557,962.557,965.800.100
10 giu 20202.645,002.722,352.626,262.647,452.647,454.946.000
09 giu 20202.529,442.626,432.525,002.600,862.600,865.176.000
08 giu 20202.500,202.530,002.487,342.524,062.524,063.970.700
05 giu 20202.444,512.488,652.437,132.483,002.483,003.306.400
04 giu 20202.477,432.507,542.450,012.460,602.460,602.948.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...