Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.046,84-47,69 (-1,54%)
Al 12:48PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mar 20213.081,183.107,773.035,603.046,843.046,841.694.907
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 20213.250,003.280,253.233,313.277,713.277,712.329.300
11 feb 20213.292,003.292,003.248,063.262,133.262,132.295.800
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 20213.319,003.377,003.302,713.352,153.352,153.613.600
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 20213.230,003.236,993.184,553.206,203.206,204.285.600
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 20213.293,003.348,553.289,573.306,993.306,994.945.100
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
17 dic 20203.250,003.263,513.221,003.236,083.236,083.474.300
16 dic 20203.176,013.247,003.163,683.240,963.240,964.427.600
15 dic 20203.181,013.188,503.130,493.165,123.165,123.323.700
14 dic 20203.143,003.190,473.126,003.156,973.156,974.155.800
11 dic 20203.096,663.118,673.072,823.116,423.116,423.064.700
10 dic 20203.088,993.142,103.076,003.101,493.101,493.030.200
09 dic 20203.167,893.174,433.088,003.104,203.104,204.100.800
08 dic 20203.158,903.184,133.120,023.177,293.177,293.286.300
07 dic 20203.156,483.180,763.141,693.158,003.158,002.751.300
04 dic 20203.198,213.198,213.158,763.162,583.162,582.913.600
03 dic 20203.205,463.228,643.181,313.186,733.186,732.892.000
02 dic 20203.221,653.232,003.173,263.203,533.203,533.129.300
01 dic 20203.188,503.248,953.157,183.220,083.220,084.544.400
30 nov 20203.208,483.228,393.125,553.168,043.168,044.063.900
27 nov 20203.211,263.216,193.190,053.195,343.195,342.392.900
25 nov 20203.141,873.198,003.140,263.185,073.185,073.790.400
24 nov 20203.100,503.134,253.086,263.118,063.118,063.602.100
23 nov 20203.116,703.139,753.065,463.098,393.098,394.708.900
20 nov 20203.117,023.132,893.098,053.099,403.099,403.374.400
19 nov 20203.105,313.125,003.080,923.117,023.117,023.010.300
18 nov 20203.134,003.140,003.105,103.105,463.105,462.916.800
17 nov 20203.183,543.189,253.135,263.135,663.135,663.444.700
16 nov 20203.093,203.142,703.072,693.131,063.131,063.808.700
13 nov 20203.122,003.141,723.085,393.128,813.128,813.756.200
12 nov 20203.159,953.175,883.086,053.110,283.110,284.362.000
11 nov 20203.061,783.139,153.050,003.137,393.137,394.366.900
10 nov 20203.095,023.114,003.019,483.035,023.035,026.591.000
09 nov 20203.231,033.289,003.112,113.143,743.143,747.190.400
06 nov 20203.304,643.322,003.232,003.311,373.311,374.647.300
05 nov 20203.319,973.366,803.288,883.322,003.322,005.789.300
04 nov 20203.159,993.244,853.139,733.241,163.241,166.839.000
03 nov 20203.018,533.074,902.980,983.048,413.048,414.897.900
02 nov 20203.061,743.079,712.950,123.004,483.004,487.257.400
30 ott 20203.157,753.167,003.019,003.036,153.036,158.386.400
29 ott 20203.201,273.257,253.164,003.211,013.211,016.596.500
28 ott 20203.249,303.264,023.162,473.162,783.162,785.588.300
27 ott 20203.224,943.291,663.211,303.286,333.286,334.291.000
26 ott 20203.198,743.282,983.153,303.207,043.207,045.901.200
23 ott 20203.191,003.205,333.140,003.204,403.204,403.466.700
22 ott 20203.189,873.198,753.121,943.176,403.176,404.212.000
21 ott 20203.212,503.233,883.160,003.184,943.184,944.592.700
20 ott 20203.222,283.266,003.192,013.217,013.217,014.509.700
19 ott 20203.299,613.329,003.192,743.207,213.207,215.223.600
16 ott 20203.363,233.399,663.160,003.272,713.272,716.474.400
15 ott 20203.292,013.355,883.280,003.338,653.338,655.223.400
14 ott 20203.447,003.464,883.340,003.363,713.363,715.828.900
13 ott 20203.467,993.492,383.424,223.443,633.443,635.744.700
12 ott 20203.349,943.496,243.339,553.442,933.442,938.364.200
09 ott 20203.210,003.288,993.197,833.286,653.286,654.907.900
08 ott 20203.224,993.233,293.174,993.190,553.190,553.174.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...