AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 20191.852,691.867,781.835,541.858,971.858,973.799.100
17 mag 20191.893,051.910,531.867,331.869,001.869,004.736.600
16 mag 20191.885,941.917,511.882,291.907,571.907,574.707.800
15 mag 20191.827,951.874,431.823,001.871,151.871,154.692.600
14 mag 20191.839,501.852,441.815,751.840,121.840,124.629.100
13 mag 20191.836,561.846,541.818,001.822,681.822,685.783.400
10 mag 20191.898,001.903,791.856,001.889,981.889,985.718.000
09 mag 20191.900,001.909,401.876,001.899,871.899,875.308.300
08 mag 20191.918,871.935,371.910,001.917,771.917,774.078.600
07 mag 20191.939,991.949,101.903,381.921,001.921,005.902.100
06 mag 20191.917,981.959,001.910,501.950,551.950,555.417.800
03 mag 20191.949,001.964,401.936,001.962,461.962,466.381.600
02 mag 20191.913,331.921,551.881,871.900,821.900,823.962.900
01 mag 20191.933,091.943,641.910,551.911,521.911,523.117.000
30 apr 20191.930,101.935,711.906,951.926,521.926,523.506.000
29 apr 20191.949,001.956,341.934,091.938,431.938,434.021.300
26 apr 20191.929,001.951,001.898,001.950,631.950,638.432.600
25 apr 20191.917,001.922,451.900,311.902,251.902,256.099.100
24 apr 20191.925,001.929,691.898,161.901,751.901,753.675.800
23 apr 20191.891,201.929,261.889,581.923,771.923,774.640.400
22 apr 20191.855,401.888,421.845,641.887,311.887,313.373.800
18 apr 20191.868,791.870,821.859,481.861,691.861,692.749.900
17 apr 20191.872,991.876,471.860,441.864,821.864,822.893.500
16 apr 20191.851,351.869,771.848,001.863,041.863,043.044.600
15 apr 20191.842,001.846,851.818,901.844,871.844,873.724.400
12 apr 20191.848,401.851,501.841,301.843,061.843,063.114.400
11 apr 20191.848,701.849,951.840,311.844,071.844,072.654.800
10 apr 20191.841,001.848,001.828,811.847,331.847,332.964.000
09 apr 20191.845,491.853,091.831,781.835,841.835,843.714.400
08 apr 20191.833,231.850,201.825,111.849,861.849,863.752.800
05 apr 20191.829,001.838,581.825,191.837,281.837,283.640.500
04 apr 20191.820,651.828,751.804,201.818,861.818,863.623.900
03 apr 20191.826,721.830,001.809,621.820,701.820,703.980.600
02 apr 20191.811,021.820,001.805,121.813,981.813,983.448.100
01 apr 20191.800,111.815,671.798,731.814,191.814,194.238.800
29 mar 20191.786,581.792,861.776,631.780,751.780,753.320.800
28 mar 20191.770,001.777,931.753,471.773,421.773,423.043.000
27 mar 20191.784,131.787,501.745,681.765,701.765,704.324.800
26 mar 20191.793,001.805,771.773,361.783,761.783,764.865.900
25 mar 20191.757,791.782,681.747,501.774,261.774,265.103.800
22 mar 20191.810,171.818,981.763,111.764,771.764,776.363.000
21 mar 20191.796,261.823,751.787,281.819,261.819,265.767.800
20 mar 20191.769,941.799,501.767,031.797,271.797,276.265.600
19 mar 20191.753,511.784,161.753,511.761,851.761,856.364.200
18 mar 20191.712,701.750,001.712,631.742,151.742,155.429.100
15 mar 20191.703,001.718,801.693,131.712,361.712,367.550.900
14 mar 20191.691,201.702,001.684,341.686,221.686,222.946.600
13 mar 20191.683,001.700,001.679,351.690,811.690,813.552.000
12 mar 20191.669,001.684,271.660,981.673,101.673,103.614.500
11 mar 20191.626,121.672,291.626,011.670,621.670,623.876.400
08 mar 20191.604,011.622,721.586,571.620,801.620,804.667.000
07 mar 20191.667,371.669,751.620,511.625,951.625,954.948.100
06 mar 20191.695,971.697,751.668,281.668,951.668,953.996.000
05 mar 20191.702,951.707,801.689,011.692,431.692,433.681.500
04 mar 20191.685,001.709,431.674,361.696,171.696,176.167.400
01 mar 20191.655,131.674,261.651,001.671,731.671,734.974.900
28 feb 20191.635,251.651,771.633,831.639,831.639,833.025.900
27 feb 20191.628,181.641,811.615,101.641,091.641,093.148.800
26 feb 20191.625,981.639,991.616,131.636,401.636,402.665.800
25 feb 20191.641,451.654,601.630,391.633,001.633,003.184.500
22 feb 20191.623,501.634,941.621,171.631,561.631,563.096.200
21 feb 20191.619,851.623,561.600,911.619,441.619,443.483.400
20 feb 20191.630,001.634,931.610,121.622,101.622,103.337.600
19 feb 20191.601,001.634,001.600,561.627,581.627,583.681.700
15 feb 20191.627,861.628,911.604,501.607,951.607,954.343.900
14 feb 20191.624,501.637,901.606,061.622,651.622,654.120.500
13 feb 20191.647,001.656,381.637,111.640,001.640,003.560.300
12 feb 20191.604,001.639,401.598,881.638,011.638,014.858.600
11 feb 20191.600,981.609,291.586,001.591,001.591,003.317.300
08 feb 20191.586,001.588,591.566,761.588,221.588,225.657.500
07 feb 20191.625,001.625,541.592,911.614,371.614,374.626.600
06 feb 20191.670,751.672,261.633,341.640,261.640,263.939.900
05 feb 20191.643,341.665,261.642,501.658,811.658,814.453.100
04 feb 20191.623,001.649,631.613,501.633,311.633,314.929.100
01 feb 20191.638,881.673,061.622,011.626,231.626,2311.506.200
31 gen 20191.692,851.736,411.679,081.718,731.718,7310.910.300
30 gen 20191.623,001.676,951.619,681.670,431.670,435.783.800
29 gen 20191.631,271.632,381.590,721.593,881.593,884.632.800
28 gen 20191.643,591.645,001.614,091.637,891.637,894.837.700
25 gen 20191.670,501.683,481.661,611.670,571.670,574.945.900
24 gen 20191.641,071.657,261.631,781.654,931.654,934.089.900
23 gen 20191.656,001.657,431.612,001.640,021.640,025.225.200
22 gen 20191.681,001.681,871.610,201.632,171.632,176.416.800
18 gen 20191.712,001.716,201.691,541.696,201.696,206.020.500
17 gen 20191.680,001.700,171.677,501.693,221.693,224.208.900
16 gen 20191.684,221.705,001.675,881.683,781.683,786.366.900
15 gen 20191.632,001.675,161.626,011.674,561.674,565.998.500
14 gen 20191.615,001.648,201.595,151.617,211.617,216.005.900
11 gen 20191.640,551.660,291.636,221.640,561.640,564.686.200
10 gen 20191.641,011.663,251.621,621.656,221.656,226.507.700
09 gen 20191.652,981.667,801.641,401.659,421.659,426.348.800
08 gen 20191.664,691.676,611.616,611.656,581.656,588.881.400
07 gen 20191.602,311.634,561.589,191.629,511.629,517.993.200
04 gen 20191.530,001.594,001.518,311.575,391.575,399.182.600
03 gen 20191.520,011.538,001.497,111.500,281.500,286.953.200
02 gen 20191.465,201.553,361.460,931.539,131.539,137.983.100
31 dic 20181.510,801.520,761.487,001.501,971.501,976.954.500
28 dic 20181.473,351.513,471.449,001.478,021.478,028.829.000
27 dic 20181.454,201.469,001.390,311.461,641.461,649.722.000
26 dic 20181.368,891.473,161.363,011.470,901.470,9010.411.800
*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