AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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 20191.980,011.987,501.951,551.977,901.977,903.504.300
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 20191.922,981.929,821.914,661.922,191.922,193.203.300
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
26 giu 20191.892,481.903,801.887,321.897,831.897,832.441.900
25 giu 20191.911,841.916,391.872,421.878,271.878,273.012.300
24 giu 20191.912,661.916,861.901,301.913,901.913,902.283.000
21 giu 20191.916,101.925,951.907,581.911,301.911,303.933.600
20 giu 20191.933,331.935,201.905,801.918,191.918,193.217.200
19 giu 20191.907,841.919,581.892,471.908,791.908,792.895.300
18 giu 20191.901,351.921,671.899,791.901,371.901,373.895.700
17 giu 20191.876,501.895,691.875,451.886,031.886,032.634.300
14 giu 20191.864,001.876,001.859,001.869,671.869,672.851.200
13 giu 20191.866,721.883,091.862,221.870,301.870,302.795.800
12 giu 20191.853,981.865,001.844,381.855,321.855,322.678.300
11 giu 20191.883,251.893,701.858,001.863,701.863,704.042.700
10 giu 20191.822,001.884,871.818,001.860,631.860,635.371.000
07 giu 20191.763,701.806,251.759,491.804,031.804,034.808.200
06 giu 20191.737,711.760,001.726,131.754,361.754,363.689.300
05 giu 20191.749,601.752,001.715,251.738,501.738,504.239.800
04 giu 20191.699,241.730,821.680,891.729,561.729,565.679.100
03 giu 20191.760,011.766,291.672,001.692,691.692,699.098.700
31 mag 20191.790,011.795,591.772,701.775,071.775,074.618.800
30 mag 20191.825,491.829,471.807,831.816,321.816,323.146.900
29 mag 20191.823,121.830,001.807,531.819,191.819,194.279.000
28 mag 20191.832,751.849,271.827,351.836,431.836,433.200.000
24 mag 20191.835,891.841,761.817,851.823,281.823,283.369.700
23 mag 20191.836,591.844,001.804,201.815,481.815,484.424.300
22 mag 20191.851,781.871,491.851,001.859,681.859,682.936.600
21 mag 20191.874,791.879,001.846,001.857,521.857,524.005.100
20 mag 20191.852,691.867,781.835,541.858,971.858,973.798.200
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
*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