Italia markets open in 4 hours 12 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.161,02-1,22 (-0,04%)
Alla chiusura: 4:00PM EDT

3.167,00 +5,98 (0,19%)
Dopo ore: 7:58PM EDT

DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 ago 20203.182,993.217,523.155,003.161,023.161,023.140.700
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
03 giu 20202.468,012.488,002.461,172.478,402.478,402.671.000
02 giu 20202.467,002.473,532.445,312.472,412.472,412.529.900
01 giu 20202.448,002.476,932.444,172.471,042.471,042.928.900
29 mag 20202.415,942.442,372.398,202.442,372.442,373.529.300
28 mag 20202.384,332.436,972.378,232.401,102.401,103.190.200
27 mag 20202.404,992.413,582.330,002.410,392.410,395.056.900
26 mag 20202.458,002.462,002.414,062.421,862.421,863.568.200
22 mag 20202.455,012.469,852.430,132.436,882.436,882.867.100
21 mag 20202.500,002.525,452.442,542.446,742.446,745.114.400
20 mag 20202.477,872.500,012.467,272.497,942.497,943.998.100
19 mag 20202.429,832.485,002.428,972.449,332.449,334.320.500
18 mag 20202.404,352.433,002.384,012.426,262.426,264.366.600
15 mag 20202.368,522.411,002.356,372.409,782.409,784.235.000
14 mag 20202.361,012.391,372.353,212.388,852.388,853.648.100
13 mag 20202.366,802.407,702.337,802.367,922.367,924.782.900
12 mag 20202.411,852.419,002.355,002.356,952.356,953.074.900
11 mag 20202.374,702.419,672.372,112.409,002.409,003.253.700
08 mag 20202.372,142.387,242.357,002.379,612.379,613.211.200
07 mag 20202.374,782.376,002.343,112.367,612.367,613.396.400
06 mag 20202.329,442.357,452.320,002.351,262.351,263.117.800
05 mag 20202.340,002.351,002.307,132.317,802.317,803.242.500
04 mag 20202.256,382.326,982.256,382.315,992.315,994.865.900
01 mag 20202.336,802.362,442.258,192.286,042.286,049.772.600
30 apr 20202.419,842.475,002.396,012.474,002.474,009.415.000
29 apr 20202.330,012.391,892.310,002.372,712.372,714.591.600
28 apr 20202.372,102.373,502.306,002.314,082.314,085.269.400
27 apr 20202.443,202.444,882.363,002.376,002.376,005.645.600
24 apr 20202.417,002.420,432.382,002.410,222.410,223.831.800
23 apr 20202.399,982.424,222.382,082.399,452.399,455.066.600
22 apr 20202.369,002.394,002.351,002.363,492.363,494.218.300
21 apr 20202.416,612.428,312.279,662.328,122.328,127.476.700
20 apr 20202.389,952.444,982.386,052.393,612.393,615.770.700
17 apr 20202.372,332.400,002.316,022.375,002.375,007.930.000
16 apr 20202.346,002.461,002.335,002.408,192.408,1912.038.200
15 apr 20202.257,682.333,372.245,002.307,682.307,686.866.600
14 apr 20202.200,472.292,002.186,212.283,322.283,328.087.200
13 apr 20202.040,002.180,002.038,002.168,872.168,876.716.700
09 apr 20202.044,302.053,002.017,662.042,762.042,764.655.600
08 apr 20202.021,002.044,002.011,152.043,002.043,003.977.300
07 apr 20202.017,112.035,721.997,622.011,602.011,605.114.000
06 apr 20201.936,001.998,521.930,021.997,591.997,595.773.200
03 apr 20201.911,151.926,331.889,151.906,591.906,593.609.900
02 apr 20201.901,641.927,531.890,001.918,831.918,834.336.000
01 apr 20201.932,971.944,961.893,001.907,701.907,704.121.900
31 mar 20201.964,351.993,021.944,011.949,721.949,725.123.600
30 mar 20201.922,831.973,631.912,341.963,951.963,956.126.100
27 mar 20201.930,861.939,791.899,921.900,101.900,105.387.900
26 mar 20201.902,001.956,491.889,291.955,491.955,496.221.300
25 mar 20201.920,691.950,261.885,781.885,841.885,846.479.100
24 mar 20201.951,501.955,001.900,341.940,101.940,107.147.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità