AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 gen 20201.885,891.886,641.857,251.864,721.864,723.994.400
16 gen 20201.882,991.885,591.866,021.877,941.877,942.659.500
15 gen 20201.872,251.878,861.855,091.862,021.862,022.896.600
14 gen 20201.885,881.887,111.858,551.869,441.869,443.440.900
13 gen 20201.891,311.898,001.880,801.891,301.891,302.780.800
10 gen 20201.905,371.906,941.880,001.883,161.883,162.853.700
09 gen 20201.909,891.917,821.895,801.901,051.901,053.167.300
08 gen 20201.898,041.911,001.886,441.891,971.891,973.508.000
07 gen 20201.904,501.913,891.892,041.906,861.906,864.044.900
06 gen 20201.860,001.903,691.860,001.902,881.902,884.061.800
03 gen 20201.864,501.886,201.864,501.874,971.874,973.764.400
02 gen 20201.875,001.898,011.864,151.898,011.898,014.029.000
31 dic 20191.842,001.853,261.832,231.847,841.847,842.506.500
30 dic 20191.874,001.884,001.840,621.846,891.846,893.674.700
27 dic 20191.882,921.901,401.866,011.869,801.869,806.186.600
26 dic 20191.801,011.870,461.799,501.868,771.868,776.005.400
24 dic 20191.793,811.795,571.787,581.789,211.789,21881.300
23 dic 20191.788,261.793,001.784,511.793,001.793,002.136.400
20 dic 20191.799,621.802,971.782,451.786,501.786,505.150.800
19 dic 20191.780,501.792,991.774,061.792,281.792,282.652.800
18 dic 20191.795,021.798,201.782,361.784,031.784,033.351.400
17 dic 20191.778,011.792,001.777,391.790,661.790,663.644.400
16 dic 20191.767,001.769,501.757,051.769,211.769,213.145.200
13 dic 20191.765,001.768,991.755,001.760,941.760,942.745.700
12 dic 20191.750,001.764,001.745,441.760,331.760,333.095.900
11 dic 20191.741,671.750,001.735,711.748,721.748,722.097.600
10 dic 20191.747,401.750,671.735,001.739,211.739,212.514.300
09 dic 20191.750,661.766,891.745,611.749,511.749,512.442.800
06 dic 20191.751,201.754,401.740,131.751,601.751,603.117.400
05 dic 20191.763,501.763,501.740,001.740,481.740,482.823.800
04 dic 20191.774,011.789,091.760,221.760,691.760,692.670.100
03 dic 20191.760,001.772,871.747,231.769,961.769,963.380.900
02 dic 20191.804,401.805,551.762,681.781,601.781,603.925.600
29 nov 20191.817,781.824,691.800,791.800,801.800,801.923.400
27 nov 20191.801,001.824,501.797,311.818,511.818,513.025.600
26 nov 20191.779,921.797,031.778,351.796,941.796,943.181.200
25 nov 20191.753,251.777,421.753,241.773,841.773,843.486.200
22 nov 20191.739,021.746,431.731,001.745,721.745,722.479.100
21 nov 20191.743,001.746,871.730,361.734,711.734,712.662.900
20 nov 20191.749,141.762,521.734,121.745,531.745,532.790.000
19 nov 20191.756,991.760,681.743,031.752,791.752,792.270.800
18 nov 20191.738,301.753,701.722,711.752,531.752,532.839.500
15 nov 20191.760,051.761,681.732,861.739,491.739,493.927.600
14 nov 20191.751,431.766,591.749,561.754,601.754,602.264.800
13 nov 20191.773,391.775,001.747,321.753,111.753,112.989.500
12 nov 20191.774,661.786,221.771,911.778,001.778,002.037.600
11 nov 20191.778,001.780,001.767,131.771,651.771,651.946.000
08 nov 20191.787,891.789,881.774,041.785,881.785,882.123.300
07 nov 20191.803,761.805,901.783,481.788,201.788,202.651.100
06 nov 20191.801,001.802,501.788,581.795,771.795,772.029.800
05 nov 20191.809,161.810,251.794,001.801,711.801,711.885.500
04 nov 20191.801,011.815,061.801,011.804,661.804,662.771.900
01 nov 20191.788,011.797,451.785,211.791,441.791,442.790.400
31 ott 20191.775,991.792,001.771,481.776,661.776,662.781.200
30 ott 20191.760,241.782,381.759,121.779,991.779,992.449.400
29 ott 20191.774,811.777,001.755,811.762,711.762,712.276.900
28 ott 20191.748,061.778,701.742,501.777,081.777,083.708.900
25 ott 20191.697,551.764,211.695,001.761,331.761,339.626.400
24 ott 20191.771,091.788,341.760,271.780,781.780,784.446.100
23 ott 20191.761,301.770,051.742,001.762,171.762,172.138.200
22 ott 20191.788,151.789,781.762,001.765,731.765,732.111.700
21 ott 20191.769,661.785,881.765,001.785,661.785,662.130.400
18 ott 20191.787,801.793,981.749,201.757,511.757,513.362.500
17 ott 20191.796,491.798,851.782,021.787,481.787,482.647.400
16 ott 20191.773,331.786,241.770,521.777,431.777,432.763.400
15 ott 20191.742,141.776,451.740,621.767,381.767,383.111.700
14 ott 20191.728,911.741,891.722,001.736,431.736,431.910.200
11 ott 20191.742,921.745,451.729,861.731,921.731,923.255.000
10 ott 20191.725,241.738,291.713,751.720,261.720,262.575.200
09 ott 20191.719,611.729,951.714,361.721,991.721,992.043.500
08 ott 20191.722,491.727,001.705,001.705,511.705,512.542.000
07 ott 20191.731,631.747,831.723,701.732,661.732,662.154.700
04 ott 20191.726,021.740,581.719,231.739,651.739,652.471.900
03 ott 20191.713,001.725,001.685,061.724,421.724,423.468.200
02 ott 20191.727,741.728,891.705,001.713,231.713,233.301.100
01 ott 20191.746,001.755,601.728,411.735,651.735,653.084.500
30 set 20191.726,991.737,461.709,221.735,911.735,912.644.700
27 set 20191.748,001.749,121.713,821.725,451.725,453.907.200
26 set 20191.762,791.763,371.731,501.739,841.739,843.536.800
25 set 20191.747,361.773,001.723,001.768,331.768,333.493.200
24 set 20191.790,611.795,711.735,551.741,611.741,614.616.000
23 set 20191.777,001.792,701.767,321.785,301.785,302.922.300
20 set 20191.821,711.830,631.780,921.794,161.794,165.341.900
19 set 20191.821,021.832,571.817,901.821,501.821,502.031.500
18 set 20191.817,041.822,061.795,501.817,461.817,462.505.600
17 set 20191.807,081.823,991.804,101.822,551.822,551.982.400
16 set 20191.824,021.825,691.800,201.807,841.807,843.675.500
13 set 20191.842,011.846,121.835,171.839,341.839,341.971.300
12 set 20191.837,631.853,661.834,281.843,551.843,552.823.500
11 set 20191.812,141.833,421.809,081.822,991.822,992.432.800
10 set 20191.822,751.825,811.805,341.820,551.820,552.613.900
09 set 20191.841,001.850,001.824,611.831,351.831,352.999.500
06 set 20191.838,221.840,651.826,401.833,511.833,512.496.900
05 set 20191.821,951.842,001.815,581.840,721.840,723.310.800
04 set 20191.805,001.807,631.796,231.800,621.800,622.324.100
03 set 20191.770,001.800,801.768,001.789,841.789,843.543.000
30 ago 20191.797,491.799,741.764,571.776,291.776,293.058.700
29 ago 20191.783,001.798,551.777,251.786,401.786,403.015.100
28 ago 20191.755,001.767,861.744,051.764,251.764,252.419.700
27 ago 20191.775,731.779,401.746,681.761,831.761,833.019.700
*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