AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 nov 20191.760,051.761,681.744,801.750,781.750,78938.247
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
12 nov 20191.774,661.786,221.771,911.778,001.778,002.037.600
11 nov 20191.778,001.780,001.767,131.771,651.771,651.946.000
08 nov 20191.787,891.789,881.774,041.785,881.785,882.123.300
07 nov 20191.803,761.805,901.783,481.788,201.788,202.651.100
06 nov 20191.801,001.802,501.788,581.795,771.795,772.029.800
05 nov 20191.809,161.810,251.794,001.801,711.801,711.885.500
04 nov 20191.801,011.815,061.801,011.804,661.804,662.771.900
01 nov 20191.788,011.797,451.785,211.791,441.791,442.790.400
31 ott 20191.775,991.792,001.771,481.776,661.776,662.781.200
30 ott 20191.760,241.782,381.759,121.779,991.779,992.449.400
29 ott 20191.774,811.777,001.755,811.762,711.762,712.276.900
28 ott 20191.748,061.778,701.742,501.777,081.777,083.708.900
25 ott 20191.697,551.764,211.695,001.761,331.761,339.626.400
24 ott 20191.771,091.788,341.760,271.780,781.780,784.446.100
23 ott 20191.761,301.770,051.742,001.762,171.762,172.138.200
22 ott 20191.788,151.789,781.762,001.765,731.765,732.111.700
21 ott 20191.769,661.785,881.765,001.785,661.785,662.130.400
18 ott 20191.787,801.793,981.749,201.757,511.757,513.362.500
17 ott 20191.796,491.798,851.782,021.787,481.787,482.647.400
16 ott 20191.773,331.786,241.770,521.777,431.777,432.763.400
15 ott 20191.742,141.776,451.740,621.767,381.767,383.111.700
14 ott 20191.728,911.741,891.722,001.736,431.736,431.910.200
11 ott 20191.742,921.745,451.729,861.731,921.731,923.255.000
10 ott 20191.725,241.738,291.713,751.720,261.720,262.575.200
09 ott 20191.719,611.729,951.714,361.721,991.721,992.043.500
08 ott 20191.722,491.727,001.705,001.705,511.705,512.542.000
07 ott 20191.731,631.747,831.723,701.732,661.732,662.154.700
04 ott 20191.726,021.740,581.719,231.739,651.739,652.471.900
03 ott 20191.713,001.725,001.685,061.724,421.724,423.468.200
02 ott 20191.727,741.728,891.705,001.713,231.713,233.301.100
01 ott 20191.746,001.755,601.728,411.735,651.735,653.084.500
30 set 20191.726,991.737,461.709,221.735,911.735,912.644.700
27 set 20191.748,001.749,121.713,821.725,451.725,453.907.200
26 set 20191.762,791.763,371.731,501.739,841.739,843.536.800
25 set 20191.747,361.773,001.723,001.768,331.768,333.493.200
24 set 20191.790,611.795,711.735,551.741,611.741,614.616.000
23 set 20191.777,001.792,701.767,321.785,301.785,302.922.300
20 set 20191.821,711.830,631.780,921.794,161.794,165.341.900
19 set 20191.821,021.832,571.817,901.821,501.821,502.031.500
18 set 20191.817,041.822,061.795,501.817,461.817,462.505.600
17 set 20191.807,081.823,991.804,101.822,551.822,551.982.400
16 set 20191.824,021.825,691.800,201.807,841.807,843.675.500
13 set 20191.842,011.846,121.835,171.839,341.839,341.971.300
12 set 20191.837,631.853,661.834,281.843,551.843,552.823.500
11 set 20191.812,141.833,421.809,081.822,991.822,992.432.800
10 set 20191.822,751.825,811.805,341.820,551.820,552.613.900
09 set 20191.841,001.850,001.824,611.831,351.831,352.999.500
06 set 20191.838,221.840,651.826,401.833,511.833,512.496.900
05 set 20191.821,951.842,001.815,581.840,721.840,723.310.800
04 set 20191.805,001.807,631.796,231.800,621.800,622.324.100
03 set 20191.770,001.800,801.768,001.789,841.789,843.543.000
30 ago 20191.797,491.799,741.764,571.776,291.776,293.058.700
29 ago 20191.783,001.798,551.777,251.786,401.786,403.015.100
28 ago 20191.755,001.767,861.744,051.764,251.764,252.419.700
27 ago 20191.775,731.779,401.746,681.761,831.761,833.019.700
26 ago 20191.766,911.770,001.743,511.768,871.768,873.080.000
23 ago 20191.793,031.804,901.745,231.749,621.749,625.270.800
22 ago 20191.828,001.829,411.800,101.804,661.804,662.653.500
21 ago 20191.819,391.829,581.815,001.823,541.823,542.031.800
20 ago 20191.814,501.816,821.799,881.801,381.801,381.929.500
19 ago 20191.818,081.826,001.812,611.816,121.816,122.816.300
16 ago 20191.792,891.802,911.784,551.792,571.792,573.018.000
15 ago 20191.781,991.788,001.761,961.776,121.776,123.759.100
14 ago 20191.793,011.795,651.757,221.762,961.762,964.893.600
13 ago 20191.783,001.831,741.780,001.824,341.824,343.994.000
12 ago 20191.795,991.800,981.777,001.784,921.784,922.905.500
09 ago 20191.828,951.831,091.802,221.807,581.807,582.879.800
08 ago 20191.806,001.834,261.798,111.832,891.832,893.701.200
07 ago 20191.773,991.798,931.757,001.793,401.793,404.526.900
06 ago 20191.792,231.793,771.753,401.787,831.787,835.070.300
05 ago 20191.770,221.788,671.748,781.765,131.765,136.058.200
02 ago 20191.845,071.846,361.808,021.823,241.823,244.956.200
01 ago 20191.871,721.897,921.844,011.855,321.855,324.713.300
31 lug 20191.898,111.899,551.849,441.866,781.866,784.470.700
30 lug 20191.891,121.909,891.883,481.898,531.898,532.910.900
29 lug 20191.930,001.932,231.890,541.912,451.912,454.493.200
26 lug 20191.942,001.950,901.924,511.943,051.943,054.927.100
25 lug 20192.001,002.001,201.972,721.973,821.973,824.136.500
24 lug 20191.969,302.001,301.965,872.000,812.000,812.631.300
23 lug 20191.995,991.997,791.973,131.994,491.994,492.703.500
22 lug 20191.971,141.989,001.958,261.985,631.985,632.900.000
19 lug 20191.991,211.996,001.962,231.964,521.964,523.185.600
18 lug 20191.980,011.987,501.951,551.977,901.977,903.486.900
17 lug 20192.007,052.012,001.992,031.992,031.992,032.558.800
16 lug 20192.010,582.026,322.001,222.009,902.009,902.618.200
15 lug 20192.021,402.022,902.001,552.020,992.020,992.981.300
12 lug 20192.008,272.017,002.003,872.011,002.011,002.509.300
11 lug 20192.025,622.035,801.995,302.001,072.001,074.317.800
10 lug 20191.996,512.024,941.995,402.017,412.017,414.931.900
09 lug 20191.947,801.990,011.943,481.988,301.988,304.345.700
08 lug 20191.934,121.956,001.928,251.952,321.952,322.883.400
05 lug 20191.928,601.945,901.925,301.942,911.942,912.628.400
03 lug 20191.935,891.941,591.930,501.939,001.939,001.690.300
02 lug 20191.919,381.934,791.906,631.934,311.934,312.645.900
01 lug 20191.922,981.929,821.914,661.922,191.922,193.192.100
28 giu 20191.909,101.912,941.884,001.893,631.893,633.037.400
27 giu 20191.902,001.911,241.898,041.904,281.904,282.141.700
*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