Italia markets open in 8 hours 20 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.095,13+75,34 (+2,49%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 set 20203.054,863.101,542.999,003.095,133.095,134.607.700
24 set 20202.977,793.069,302.965,003.019,793.019,795.529.400
23 set 20203.120,433.127,002.992,382.999,862.999,865.652.700
22 set 20203.033,843.133,993.000,203.128,993.128,996.948.800
21 set 20202.906,502.962,002.871,002.960,472.960,476.117.900
18 set 20203.031,743.037,802.905,542.954,912.954,918.892.600
17 set 20203.009,253.029,432.972,553.008,733.008,736.449.100
16 set 20203.179,993.187,243.074,153.078,103.078,104.512.200
15 set 20203.136,163.175,023.108,923.156,133.156,134.021.500
14 set 20203.172,943.187,393.096,003.102,973.102,974.529.600
11 set 20203.208,693.217,343.083,983.116,223.116,225.094.000
10 set 20203.307,223.349,893.170,553.175,113.175,115.330.700
09 set 20203.202,993.303,183.185,003.268,613.268,615.188.700
08 set 20203.144,003.250,853.130,003.149,843.149,846.094.200
04 set 20203.318,003.381,503.111,133.294,623.294,628.781.800
03 set 20203.485,003.488,413.303,003.368,003.368,008.161.100
02 set 20203.547,003.552,253.486,693.531,453.531,453.931.500
01 set 20203.489,583.513,873.467,003.499,123.499,123.476.400
31 ago 20203.408,993.495,003.405,003.450,963.450,964.185.900
28 ago 20203.423,003.433,373.386,503.401,803.401,802.897.000
27 ago 20203.450,053.453,003.378,003.400,003.400,004.264.800
26 ago 20203.351,113.451,743.344,573.441,853.441,856.508.700
25 ago 20203.294,993.357,403.267,003.346,493.346,493.992.800
24 ago 20203.310,153.380,323.257,563.307,463.307,464.666.300
21 ago 20203.295,003.314,403.275,393.284,723.284,723.575.900
20 ago 20203.252,003.312,623.238,003.297,373.297,373.332.500
19 ago 20203.303,013.315,903.256,003.260,483.260,484.185.100
18 ago 20203.212,003.320,003.205,823.312,493.312,495.346.000
17 ago 20203.173,123.194,973.154,183.182,413.182,412.691.200
14 ago 20203.178,183.178,243.120,003.148,023.148,022.751.700
13 ago 20203.182,993.217,523.155,003.161,023.161,023.149.000
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
*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