Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
178,22+1,46 (+0,83%)
Alla chiusura: 04:00PM EST
177,99 -0,23 (-0,13%)
Dopo ore: 08:00PM EST
Periodo di tempo:
03 mar 2023 - 03 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 2024176,75178,73176,07178,22178,2231.956.200
29 feb 2024173,01177,22172,85176,76176,7653.805.400
28 feb 2024172,44174,05172,27173,16173,1628.180.500
27 feb 2024174,08174,62172,86173,54173,5431.141.700
26 feb 2024175,70176,37174,26174,73174,7344.368.600
23 feb 2024174,28175,75173,70174,99174,9959.715.200
22 feb 2024173,10174,80171,77174,58174,5855.392.400
21 feb 2024168,94170,23167,14168,59168,5944.575.600
20 feb 2024167,83168,71165,74167,08167,0841.980.300
16 feb 2024168,74170,42167,17169,51169,5148.074.600
15 feb 2024170,58171,17167,59169,80169,8049.855.200
14 feb 2024169,21171,21168,28170,98170,9842.815.500
13 feb 2024167,73170,95165,75168,64168,6456.345.100
12 feb 2024174,80175,39171,54172,34172,3451.050.400
09 feb 2024170,90175,00170,58174,45174,4556.986.000
08 feb 2024169,65171,43168,88169,84169,8442.316.500
07 feb 2024169,48170,88168,94170,53170,5347.174.100
06 feb 2024169,39170,71167,65169,15169,1542.505.500
05 feb 2024170,20170,55167,70170,31170,3155.081.300
02 feb 2024169,19172,50167,33171,81171,81117.154.900
01 feb 2024155,87159,76155,62159,28159,2876.542.400
31 gen 2024157,00159,01154,81155,20155,2050.284.400
30 gen 2024160,70161,73158,49159,00159,0045.207.400
29 gen 2024159,34161,29158,90161,26161,2645.270.400
26 gen 2024158,42160,72157,91159,12159,1251.047.400
25 gen 2024156,95158,51154,55157,75157,7543.638.600
24 gen 2024157,80158,51156,48156,87156,8748.547.300
23 gen 2024154,85156,21153,93156,02156,0237.986.000
22 gen 2024156,89157,05153,90154,78154,7843.687.500
19 gen 2024153,83155,76152,74155,34155,3451.033.700
18 gen 2024152,77153,78151,82153,50153,5037.850.200
17 gen 2024151,49152,15149,91151,71151,7134.953.400
16 gen 2024153,53154,99152,15153,16153,1641.384.600
12 gen 2024155,39156,20154,01154,62154,6240.460.300
11 gen 2024155,04157,17153,12155,18155,1849.072.700
10 gen 2024152,06154,42151,88153,73153,7344.421.800
09 gen 2024148,33151,71148,21151,37151,3743.812.600
08 gen 2024146,74149,40146,15149,10149,1046.757.100
05 gen 2024144,69146,59144,53145,24145,2445.124.800
04 gen 2024145,59147,38144,05144,57144,5756.039.800
03 gen 2024149,20151,05148,33148,47148,4749.425.500
02 gen 2024151,54152,38148,39149,93149,9347.339.400
29 dic 2023153,10153,89151,03151,94151,9439.789.000
28 dic 2023153,72154,08152,95153,38153,3827.057.000
27 dic 2023153,56154,78153,12153,34153,3431.434.700
26 dic 2023153,56153,98153,03153,41153,4125.067.200
22 dic 2023153,77154,35152,71153,42153,4229.480.100
21 dic 2023153,30153,97152,10153,84153,8436.305.700
20 dic 2023152,90155,63151,56152,12152,1250.322.100
19 dic 2023154,40155,12152,69153,79153,7943.171.300
18 dic 2023150,56154,85150,05154,07154,0762.512.800
15 dic 2023148,38150,57147,88149,97149,97110.039.100
14 dic 2023149,93150,54145,52147,42147,4258.400.800
13 dic 2023148,12149,46146,82148,84148,8452.766.200
12 dic 2023145,52147,50145,30147,48147,4844.944.300
11 dic 2023145,66146,19143,64145,89145,8950.907.300
08 dic 2023145,48147,84145,40147,42147,4241.858.000
07 dic 2023146,15147,92145,34146,88146,8852.352.800
06 dic 2023147,58147,85144,28144,52144,5239.679.000
05 dic 2023143,55148,57143,13146,88146,8846.822.400
04 dic 2023145,25145,35142,81144,84144,8448.294.200
01 dic 2023146,00147,25145,55147,03147,0339.924.600
30 nov 2023144,76146,93144,33146,09146,0965.814.000
29 nov 2023147,85148,54145,97146,32146,3240.610.900
28 nov 2023146,98147,60145,53147,03147,0342.711.700
27 nov 2023147,53149,26146,88147,73147,7353.762.400
24 nov 2023146,70147,20145,32146,74146,7422.378.400
22 nov 2023144,57147,74144,57146,71146,7145.669.100
21 nov 2023143,91144,05141,50143,90143,9071.226.000
20 nov 2023145,13146,63144,73146,13146,1341.951.200
17 nov 2023142,66145,23142,54145,18145,1849.636.700
16 nov 2023140,91143,32139,52142,83142,8349.653.500
15 nov 2023147,06147,29142,59143,20143,2063.875.700
14 nov 2023145,00147,26144,68145,80145,8056.674.600
13 nov 2023142,08143,23140,67142,59142,5935.680.600
10 nov 2023140,46143,65139,91143,56143,5649.287.800
09 nov 2023142,02142,65139,84140,60140,6036.235.400
08 nov 2023142,97143,12141,22142,08142,0844.521.700
07 nov 2023140,55143,37140,50142,71142,7153.553.500
06 nov 2023138,76140,73138,36139,74139,7444.970.400
03 nov 2023138,99139,49137,45138,60138,6044.007.200
02 nov 2023138,73138,81136,47138,07138,0752.236.700
01 nov 2023133,96137,35133,71137,00137,0061.529.400
31 ott 2023132,75133,57131,71133,09133,0951.589.400
30 ott 2023129,72133,00128,56132,71132,7172.485.500
27 ott 2023126,20130,02125,52127,74127,74125.309.300
26 ott 2023120,63121,64118,35119,57119,57100.419.500
25 ott 2023126,04126,34120,79121,39121,3974.577.500
24 ott 2023127,74128,80126,34128,56128,5646.477.400
23 ott 2023124,63127,88123,98126,56126,5648.260.000
20 ott 2023128,05128,17124,97125,17125,1756.343.300
19 ott 2023130,57132,24127,47128,40128,4060.961.400
18 ott 2023129,90130,67127,51128,13128,1342.699.500
17 ott 2023130,39132,58128,71131,47131,4749.344.600
16 ott 2023130,69133,07130,43132,55132,5542.832.900
13 ott 2023132,98133,31128,95129,79129,7945.786.600
12 ott 2023132,17134,48131,23132,33132,3355.528.600
11 ott 2023129,74132,05129,61131,83131,8340.741.800
10 ott 2023128,82130,74128,05129,48129,4842.178.600
09 ott 2023126,22128,79124,76128,26128,2638.773.700
*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...