Italia markets close in 41 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.170,99+19,05 (+0,60%)
Al 10:49AM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 20213.185,473.203,003.162,003.170,993.170,991.039.947
12 mag 20213.185,003.207,943.133,103.151,943.151,944.931.000
11 mag 20213.136,283.238,003.127,373.223,913.223,914.619.800
10 mag 20213.282,323.283,003.190,003.190,493.190,495.838.600
07 mag 20213.319,093.330,893.289,073.291,613.291,614.706.800
06 mag 20213.270,003.314,403.247,203.306,373.306,374.447.700
05 mag 20213.338,863.354,703.264,363.270,543.270,543.711.300
04 mag 20213.356,193.367,983.272,133.311,873.311,875.439.400
03 mag 20213.484,733.486,653.372,703.386,493.386,495.875.500
30 apr 20213.525,123.554,003.462,503.467,423.467,427.001.800
29 apr 20213.505,103.514,453.435,003.471,313.471,317.682.400
28 apr 20213.434,803.489,883.425,003.458,503.458,504.631.900
27 apr 20213.443,473.460,003.398,013.417,433.417,433.827.100
26 apr 20213.348,003.428,453.330,943.409,003.409,004.880.700
23 apr 20213.319,103.375,003.308,503.340,883.340,883.192.800
22 apr 20213.371,683.372,873.301,453.309,043.309,042.580.600
21 apr 20213.316,003.362,863.303,813.362,023.362,022.211.200
20 apr 20213.373,603.382,993.316,003.334,693.334,692.623.000
19 apr 20213.390,333.435,933.360,163.372,013.372,012.725.400
16 apr 20213.380,003.406,803.355,593.399,443.399,443.183.300
15 apr 20213.371,003.397,003.352,003.379,093.379,093.233.600
14 apr 20213.404,043.404,133.326,003.333,003.333,003.145.200
13 apr 20213.400,853.432,003.395,633.400,003.400,003.315.800
12 apr 20213.355,213.395,043.351,153.379,393.379,393.281.800
09 apr 20213.304,703.372,203.288,903.372,203.372,204.334.600
08 apr 20213.310,903.324,503.292,003.299,303.299,302.812.100
07 apr 20213.233,803.303,613.223,653.279,393.279,393.346.200
06 apr 20213.223,753.247,313.217,043.223,823.223,822.537.800
05 apr 20213.173,003.235,963.161,243.226,733.226,733.334.900
01 apr 20213.117,943.162,443.115,553.161,003.161,002.940.300
31 mar 20213.064,063.119,333.062,503.094,083.094,083.093.900
30 mar 20213.070,013.073,003.034,003.055,293.055,292.337.600
29 mar 20213.055,443.091,253.028,453.075,733.075,732.746.000
26 mar 20213.044,063.056,662.996,003.052,033.052,033.306.700
25 mar 20213.072,993.109,783.037,143.046,263.046,263.563.500
24 mar 20213.151,043.160,313.085,153.087,073.087,072.959.000
23 mar 20213.127,003.182,003.120,853.137,503.137,503.817.300
22 mar 20213.067,853.126,583.060,053.110,873.110,872.902.200
19 mar 20213.029,233.077,293.016,633.074,963.074,964.616.400
18 mar 20213.101,003.116,633.025,003.027,993.027,993.649.600
17 mar 20213.073,223.173,053.070,223.135,733.135,733.100.900
16 mar 20213.104,973.128,913.075,863.091,863.091,862.510.100
15 mar 20213.074,573.082,243.032,093.081,683.081,682.913.600
12 mar 20213.075,003.098,983.045,503.089,493.089,492.418.500
11 mar 20213.104,013.131,783.082,933.113,593.113,592.770.800
10 mar 20213.098,453.116,463.030,053.057,643.057,643.008.700
09 mar 20213.017,993.090,963.005,153.062,853.062,854.023.500
08 mar 20213.015,003.064,592.951,312.951,952.951,954.178.500
05 mar 20213.005,003.009,002.881,003.000,463.000,465.383.400
04 mar 20213.012,003.058,132.945,432.977,572.977,575.458.700
03 mar 20213.081,183.107,782.995,003.005,003.005,003.967.200
02 mar 20213.143,473.163,523.087,123.094,533.094,532.590.000
01 mar 20213.127,893.149,563.097,993.146,143.146,142.729.100
26 feb 20213.095,203.122,443.036,703.092,933.092,934.273.500
25 feb 20213.136,743.178,263.047,763.057,163.057,164.533.800
24 feb 20213.166,753.171,233.125,383.159,533.159,533.011.300
23 feb 20213.127,033.204,733.093,603.194,503.194,504.677.200
22 feb 20213.208,133.232,323.172,263.180,743.180,743.515.700
19 feb 20213.328,233.333,503.245,753.249,903.249,904.305.200
18 feb 20213.282,423.338,003.273,943.328,233.328,233.027.400
17 feb 20213.263,603.320,913.259,503.308,643.308,643.297.500
16 feb 20213.254,053.308,303.253,593.268,953.268,952.574.700
12 feb 20213.250,003.280,253.233,313.277,713.277,712.335.300
11 feb 20213.292,003.292,003.248,063.262,133.262,132.301.400
10 feb 20213.314,003.317,953.254,003.286,583.286,583.151.600
09 feb 20213.312,493.338,003.297,843.305,003.305,002.203.500
08 feb 20213.358,503.365,003.304,003.322,943.322,943.257.400
05 feb 20213.319,003.377,003.302,713.352,153.352,153.620.800
04 feb 20213.330,003.347,003.277,753.331,003.331,003.670.700
03 feb 20213.425,013.434,003.308,623.312,533.312,537.088.800
02 feb 20213.380,003.427,743.361,133.380,003.380,007.098.600
01 feb 20213.242,363.350,263.235,033.342,883.342,884.160.200
29 gen 20213.230,003.236,993.184,553.206,203.206,204.293.600
28 gen 20213.235,043.301,683.228,693.237,623.237,623.149.200
27 gen 20213.341,493.346,523.207,083.232,583.232,584.660.200
26 gen 20213.296,363.338,003.282,873.326,133.326,132.955.200
25 gen 20213.328,503.363,893.243,153.294,003.294,003.749.800
22 gen 20213.304,313.321,913.283,163.292,233.292,232.821.900
21 gen 20213.293,003.348,553.289,573.306,993.306,994.936.100
20 gen 20213.181,993.279,803.175,003.263,383.263,385.309.800
19 gen 20213.107,003.145,003.096,003.120,763.120,763.305.100
15 gen 20213.123,023.142,553.095,173.104,253.104,254.244.000
14 gen 20213.167,523.178,003.120,593.127,473.127,473.070.900
13 gen 20213.128,443.189,953.122,083.165,893.165,893.321.200
12 gen 20213.120,003.142,143.086,003.120,833.120,833.514.600
11 gen 20213.148,013.156,383.110,003.114,213.114,213.683.400
08 gen 20213.180,003.190,643.142,203.182,703.182,703.537.700
07 gen 20213.157,003.208,543.155,003.162,163.162,163.514.500
06 gen 20213.146,483.197,513.131,163.138,383.138,384.394.800
05 gen 20213.166,013.223,383.165,063.218,513.218,512.655.500
04 gen 20213.270,003.272,003.144,023.186,633.186,634.411.400
31 dic 20203.275,003.282,923.241,203.256,933.256,932.957.200
30 dic 20203.341,003.342,103.282,473.285,853.285,853.209.300
29 dic 20203.309,943.350,653.281,223.322,003.322,004.872.900
28 dic 20203.194,003.304,003.172,693.283,963.283,965.686.800
24 dic 20203.193,903.202,003.169,003.172,693.172,691.451.900
23 dic 20203.205,003.210,133.184,173.185,273.185,272.093.800
22 dic 20203.202,843.222,003.180,083.206,523.206,522.369.400
21 dic 20203.200,013.226,973.166,003.206,183.206,183.836.800
18 dic 20203.243,993.249,423.171,603.201,653.201,655.995.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...