AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 apr 20202.017,112.030,842.011,492.027,052.027,05823.682
06 apr 20201.936,001.998,521.930,021.997,591.997,595.761.200
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
23 mar 20201.827,751.919,401.812,001.902,831.902,837.808.500
20 mar 20201.926,311.957,001.820,731.846,091.846,099.817.900
19 mar 20201.860,001.945,001.832,651.880,931.880,9310.399.900
18 mar 20201.750,001.841,661.745,001.830,001.830,009.645.200
17 mar 20201.775,471.857,781.689,241.807,841.807,8410.917.100
16 mar 20201.641,511.759,451.626,031.689,151.689,158.917.300
13 mar 20201.755,001.786,311.680,621.785,001.785,008.809.700
12 mar 20201.721,981.765,001.675,001.676,611.676,6111.346.200
11 mar 20201.857,851.871,321.801,501.820,861.820,865.624.800
10 mar 20201.870,881.894,271.818,171.891,821.891,827.133.300
09 mar 20201.773,861.862,771.761,291.800,611.800,617.813.200
06 mar 20201.875,001.910,871.869,501.901,091.901,095.273.600
05 mar 20201.933,001.960,721.910,001.924,031.924,034.748.200
04 mar 20201.946,571.978,001.922,001.975,831.975,834.772.900
03 mar 20201.975,371.996,331.888,091.908,991.908,997.534.500
02 mar 20201.906,491.954,511.870,001.953,951.953,956.761.700
28 feb 20201.814,631.889,761.811,131.883,751.883,759.493.800
27 feb 20201.934,381.975,001.882,761.884,301.884,308.144.000
26 feb 20201.970,282.014,671.960,451.979,591.979,595.224.600
25 feb 20202.026,422.034,601.958,421.972,741.972,746.219.100
24 feb 20202.003,182.039,301.987,972.009,292.009,296.547.000
21 feb 20202.142,152.144,552.088,002.095,972.095,974.646.300
20 feb 20202.173,072.176,792.127,452.153,102.153,103.131.300
19 feb 20202.167,802.185,102.161,122.170,222.170,222.561.200
18 feb 20202.125,022.166,072.124,112.155,672.155,672.945.600
14 feb 20202.155,682.159,042.125,892.134,872.134,872.606.200
13 feb 20202.144,992.170,282.142,002.149,872.149,873.031.800
12 feb 20202.163,202.180,252.155,292.160,002.160,003.334.300
11 feb 20202.150,902.185,952.136,002.150,802.150,805.746.000
10 feb 20202.085,012.135,602.084,962.133,912.133,915.056.200
07 feb 20202.041,992.098,532.038,102.079,282.079,285.095.300
06 feb 20202.041,022.056,302.024,802.050,232.050,233.183.000
05 feb 20202.071,022.071,022.032,002.039,872.039,874.376.200
04 feb 20202.029,882.059,802.015,372.049,672.049,675.289.300
03 feb 20202.010,602.048,502.000,252.004,202.004,205.899.100
31 gen 20202.051,472.055,722.002,272.008,722.008,7215.567.300
30 gen 20201.858,001.872,871.850,611.870,681.870,686.327.400
29 gen 20201.864,001.874,751.855,021.858,001.858,002.088.000
28 gen 20201.840,501.858,111.830,021.853,251.853,252.808.000
27 gen 20201.820,001.841,001.815,341.828,341.828,343.528.500
24 gen 20201.891,371.894,991.847,441.861,641.861,643.766.200
23 gen 20201.885,111.889,981.872,761.884,581.884,582.484.600
22 gen 20201.896,091.902,501.883,341.887,461.887,463.216.300
21 gen 20201.865,001.894,271.860,001.892,001.892,003.707.800
17 gen 20201.885,891.886,641.857,251.864,721.864,723.997.300
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
*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