Italia markets open in 2 hours 51 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
114,33+0,83 (+0,73%)
Alla chiusura: 04:00PM EDT
114,50 +0,17 (+0,15%)
Dopo ore: 07:59PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 2022113,21115,48112,01114,33114,3366.902.900
05 lug 2022107,60114,08106,32113,50113,5076.583.700
01 lug 2022106,29109,75105,85109,56109,5672.952.000
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 2022102,80106,98102,51106,22106,2299.399.000
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
17 mar 2022152,64157,50152,14157,24157,2472.934.000
16 mar 2022148,50153,15147,35153,10153,1084.958.000
15 mar 2022142,85147,99142,00147,37147,3775.584.000
14 mar 2022145,98147,45140,88141,85141,8574.086.000
11 mar 2022149,57149,68145,37145,52145,5268.900.000
10 mar 2022145,68148,67143,98146,82146,82135.062.000
09 mar 2022139,50140,25136,83139,28139,2882.656.000
08 mar 2022136,68140,70133,57136,01136,0191.662.000
07 mar 2022145,44146,09137,42137,45137,4586.934.000
04 mar 2022147,16147,85143,81145,64145,6460.934.000
03 mar 2022153,53153,93146,86147,90147,9065.198.000
02 mar 2022150,85153,00148,75152,05152,0547.334.000
01 mar 2022152,73154,10149,98151,14151,1444.874.000
28 feb 2022152,43154,45150,85153,56153,5657.684.000
25 feb 2022150,55153,99149,21153,79153,7962.396.000
24 feb 2022139,84151,75139,50151,36151,36100.786.000
23 feb 2022151,65151,76144,65144,83144,8364.244.000
22 feb 2022150,48152,98148,49150,20150,2066.128.000
18 feb 2022155,50155,50150,89152,60152,6063.604.000
17 feb 2022158,15160,35154,50154,65154,6564.032.000
16 feb 2022155,79158,83154,73158,10158,1052.704.000
15 feb 2022157,61158,01154,64156,51156,5156.440.000
14 feb 2022151,75158,45151,65155,17155,1783.230.000
11 feb 2022158,13159,00152,73153,29153,2977.100.000
*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...