Italia markets close in 2 hours 18 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
124,72-4,74 (-3,66%)
Alla chiusura: 04:00PM EDT
125,83 +1,11 (+0,89%)
Preborsa: 09:12AM EDT
Periodo di tempo:
04 ott 2022 - 04 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 ott 2023128,06128,52124,25124,72124,7251.480.800
02 ott 2023127,28130,47126,54129,46129,4648.029.700
29 set 2023128,20129,15126,32127,12127,1262.377.600
28 set 2023124,04126,58123,04125,98125,9854.555.000
27 set 2023125,76127,48124,13125,98125,9866.553.400
26 set 2023130,12130,39125,28125,98125,9873.048.200
25 set 2023129,36131,78128,77131,27131,2746.017.800
22 set 2023131,11132,03128,52129,12129,1259.904.300
21 set 2023131,94132,24129,31129,33129,3370.234.800
20 set 2023138,55139,37135,20135,29135,2946.263.700
19 set 2023138,70138,84135,56137,63137,6361.482.500
18 set 2023140,48141,75139,22139,98139,9842.823.500
15 set 2023142,69143,57140,09140,39140,39102.861.700
14 set 2023145,08145,86142,95144,72144,7264.033.600
13 set 2023140,95144,98140,87144,85144,8560.465.200
12 set 2023142,32143,00140,61141,23141,2342.668.500
11 set 2023138,75143,62138,64143,10143,1056.764.500
08 set 2023136,86138,85136,75138,23138,2338.348.200
07 set 2023133,90138,03133,16137,85137,8548.498.900
06 set 2023136,32137,45134,61135,36135,3641.785.500
05 set 2023137,73137,80135,82137,27137,2740.636.700
01 set 2023139,46139,96136,88138,12138,1240.948.300
31 ago 2023135,06138,79135,00138,01138,0158.781.300
30 ago 2023134,93135,68133,92135,07135,0736.137.000
29 ago 2023133,38135,14133,25134,91134,9138.646.100
28 ago 2023133,78133,95131,85133,14133,1434.108.400
25 ago 2023132,47133,87130,58133,26133,2644.147.500
24 ago 2023136,40136,78131,83131,84131,8443.646.300
23 ago 2023134,50135,95133,22135,52135,5242.801.000
22 ago 2023135,08135,65133,73134,25134,2532.935.100
21 ago 2023133,74135,19132,71134,68134,6841.442.500
18 ago 2023131,62134,07131,15133,22133,2248.469.400
17 ago 2023135,46136,09133,53133,98133,9848.354.100
16 ago 2023137,19137,27135,01135,07135,0741.675.900
15 ago 2023140,05141,28137,23137,67137,6742.781.500
14 ago 2023138,30140,59137,75140,57140,5747.148.700
11 ago 2023137,40139,33137,00138,41138,4142.832.100
10 ago 2023139,07140,41137,49138,56138,5658.928.400
09 ago 2023139,97140,32137,10137,85137,8550.017.300
08 ago 2023140,62140,84138,42139,94139,9451.710.500
07 ago 2023140,99142,54138,95142,22142,2271.213.100
04 ago 2023141,06143,63139,32139,57139,57152.938.700
03 ago 2023127,48129,84126,41128,91128,9188.585.200
02 ago 2023130,15130,23126,82128,21128,2151.027.600
01 ago 2023133,55133,69131,62131,69131,6942.098.500
31 lug 2023133,20133,87132,38133,68133,6841.901.500
28 lug 2023129,69133,01129,33132,21132,2146.317.400
27 lug 2023131,00132,63127,79128,25128,2552.610.700
26 lug 2023126,51129,08126,11128,15128,1553.910.100
25 lug 2023129,31129,58128,53129,13129,1339.236.700
24 lug 2023130,31131,66128,35128,80128,8045.591.100
21 lug 2023131,34131,37128,42130,00130,00133.265.000
20 lug 2023134,07134,79129,33129,96129,9659.820.600
19 lug 2023133,39135,99132,53135,36135,3654.531.000
18 lug 2023132,71133,86131,35132,83132,8354.969.100
17 lug 2023134,56135,62133,21133,56133,5648.450.200
14 lug 2023134,06136,65134,06134,68134,6854.388.100
13 lug 2023134,04134,67132,71134,30134,3061.170.900
12 lug 2023130,31131,26128,83130,80130,8054.022.800
11 lug 2023127,75129,77127,35128,78128,7849.951.500
10 lug 2023129,07129,28125,92127,13127,1361.889.300
07 lug 2023128,59130,97128,13129,78129,7841.928.700
06 lug 2023128,25128,73127,37128,36128,3640.639.900
05 lug 2023130,24131,40129,64130,38130,3835.895.400
03 lug 2023130,82131,85130,07130,22130,2228.264.800
30 giu 2023129,47131,25128,95130,36130,3654.310.500
29 giu 2023128,77129,26127,26127,90127,9040.761.000
28 giu 2023128,94131,48128,44129,04129,0452.149.500
27 giu 2023128,63130,09127,55129,18129,1846.801.000
26 giu 2023129,33131,49127,10127,33127,3359.989.300
23 giu 2023129,11130,84128,28129,33129,3371.855.200
22 giu 2023125,31130,33125,14130,15130,1590.354.600
21 giu 2023125,64126,73123,85124,83124,8352.137.700
20 giu 2023124,97127,25124,50125,78125,7856.930.100
16 giu 2023127,71127,90125,30125,49125,4984.188.100
15 giu 2023125,21127,69124,32127,11127,1160.458.500
14 giu 2023126,70126,95124,12126,42126,4252.422.500
13 giu 2023128,12128,41125,18126,66126,6650.564.800
12 giu 2023124,02126,78123,53126,57126,5751.338.000
09 giu 2023124,08125,80123,19123,43123,4351.330.000
08 giu 2023123,01125,63122,26124,25124,2562.159.300
07 giu 2023127,01127,37120,63121,23121,2395.663.300
06 giu 2023125,07127,40125,00126,61126,6145.695.200
05 giu 2023123,36125,80123,03125,30125,3047.950.100
02 giu 2023124,92126,39124,02124,25124,2561.215.000
01 giu 2023120,69123,49119,93122,77122,7754.375.100
31 mag 2023121,45122,04119,17120,58120,5872.800.800
30 mag 2023122,37122,92119,86121,66121,6664.314.800
26 mag 2023116,04121,50116,02120,11120,1196.779.900
25 mag 2023116,63116,87114,31115,00115,0066.496.700
24 mag 2023115,35117,34115,02116,75116,7563.487.900
23 mag 2023114,27117,14113,78114,99114,9967.576.300
22 mag 2023116,77116,77114,25115,01115,0170.741.100
19 mag 2023118,16118,31115,70116,25116,2554.990.200
18 mag 2023116,69118,60116,34118,15118,1573.174.100
17 mag 2023114,89115,83114,22115,50115,5065.655.200
16 mag 2023111,05114,79111,05113,40113,4071.472.900
15 mag 2023111,15112,29109,25111,20111,2053.011.100
12 mag 2023112,16112,64109,32110,26110,2649.810.100
11 mag 2023111,03113,28110,49112,18112,1874.924.800
*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...