Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
89,09-1,26 (-1,39%)
Alla chiusura: 04:00PM EST
88,87 -0,22 (-0,25%)
Dopo ore: 07:59PM EST
Periodo di tempo:
10 dic 2021 - 10 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 dic 202288,9090,3088,6389,0989,0967.316.900
08 dic 202289,2490,8687,8890,3590,3573.305.900
07 dic 202288,3489,8987,4888,4688,4668.086.900
06 dic 202290,5091,0487,9088,2588,2575.503.600
05 dic 202293,0594,0690,8291,0191,0171.535.500
02 dic 202294,4895,3693,7894,1394,1372.427.000
01 dic 202296,9997,2394,9295,5095,5068.488.000
30 nov 202292,4796,5491,5396,5496,54102.628.200
29 nov 202294,0494,4191,4492,4292,4265.567.300
28 nov 202293,9396,4093,4393,9593,9574.943.100
25 nov 202293,7994,4393,0793,4193,4135.088.600
23 nov 202293,2494,5892,8394,1394,1359.414.700
22 nov 202292,6293,3590,8793,2093,2062.192.000
21 nov 202293,9795,0290,5992,4692,4684.330.300
18 nov 202295,9595,9992,4894,1494,1472.428.200
17 nov 202295,3796,9794,0394,8594,8582.617.900
16 nov 202296,8598,4995,5497,1297,1287.958.800
15 nov 2022103,21103,7997,3498,9498,94111.336.300
14 nov 202298,77100,1297,2998,4998,4999.533.100
11 nov 202297,88101,1996,66100,79100,79111.590.500
10 nov 202292,9498,6991,6596,6396,63173.414.900
09 nov 202289,4789,4885,8786,1486,1490.796.200
08 nov 202290,7991,7288,2389,9889,9888.703.400
07 nov 202291,9592,1089,0490,5390,5377.495.700
04 nov 202291,4992,4488,0490,9890,98129.101.300
03 nov 202292,4793,5089,0289,3089,30136.683.300
02 nov 202297,3297,7492,0192,1292,12135.761.800
01 nov 2022103,99104,5896,0696,7996,79153.370.000
31 ott 2022103,56104,87100,74102,44102,4499.251.400
28 ott 202297,91103,9697,66103,41103,41223.133.400
27 ott 2022113,92114,12109,77110,96110,96129.605.400
26 ott 2022116,00119,35114,76115,66115,6668.802.300
25 ott 2022119,65121,32118,95120,60120,6050.934.600
24 ott 2022119,98120,39116,57119,82119,8249.531.500
21 ott 2022114,79119,59114,50119,32119,3255.660.500
20 ott 2022113,83118,24113,51115,25115,2548.795.100
19 ott 2022114,71116,59113,22115,07115,0747.198.100
18 ott 2022119,06119,52114,79116,36116,3665.607.400
17 ott 2022110,11114,19110,09113,79113,7962.782.000
14 ott 2022114,10114,96106,60106,90106,9067.737.300
13 ott 2022107,88113,44105,35112,53112,5386.868.100
12 ott 2022112,49113,83111,40112,90112,9045.728.700
11 ott 2022112,71115,48110,39112,21112,2156.432.200
10 ott 2022115,10116,25112,43113,67113,6742.339.700
07 ott 2022118,00118,17113,88114,56114,5654.678.000
06 ott 2022120,77121,53119,50120,30120,3042.253.800
05 ott 2022118,58121,75117,69120,95120,9548.217.500
04 ott 2022119,89123,00119,79121,09121,0962.812.600
03 ott 2022113,58116,91112,45115,88115,8850.941.900
30 set 2022114,08116,92112,84113,00113,0059.479.600
29 set 2022115,60116,07113,06114,80114,8058.969.700
28 set 2022114,38118,70113,80118,01118,0155.763.800
27 set 2022117,20118,32113,05114,41114,4160.094.700
26 set 2022113,30117,34113,13115,15115,1562.723.300
23 set 2022116,00116,05112,06113,78113,7865.126.700
22 set 2022117,08118,79116,26117,31117,3155.229.200
21 set 2022122,49123,76118,45118,54118,5458.498.900
20 set 2022123,35124,40121,14122,19122,1947.698.400
19 set 2022122,16124,71121,80124,66124,6647.279.700
16 set 2022122,78123,87120,70123,53123,53115.667.800
15 set 2022127,38130,37125,50126,28126,2852.887.200
14 set 2022127,36128,84126,33128,55128,5545.316.800
13 set 2022131,01131,40126,27126,82126,8272.694.000
12 set 2022134,10136,49134,00136,45136,4553.826.900
09 set 2022130,91133,69130,76133,27133,2749.387.600
08 set 2022127,72130,28127,10129,82129,8243.988.500
07 set 2022126,12129,82125,40129,48129,4847.900.300
06 set 2022127,92128,62124,74126,11126,1143.888.600
02 set 2022129,50131,38126,39127,51127,5157.429.800
01 set 2022126,00128,02123,66127,82127,8256.636.100
31 ago 2022129,45130,59126,74126,77126,7753.648.700
30 ago 2022131,25132,07126,85128,73128,7349.203.000
29 ago 2022129,90131,95128,77129,79129,7948.101.600
26 ago 2022136,55137,83130,50130,75130,7553.322.700
25 ago 2022135,26137,42134,28137,28137,2837.496.300
24 ago 2022132,75135,47132,10133,80133,8038.627.000
23 ago 2022133,41134,99132,95133,62133,6236.252.100
22 ago 2022135,72136,32132,85133,22133,2250.461.500
19 ago 2022140,47141,11137,91138,23138,2347.792.800
18 ago 2022141,32142,77140,38142,30142,3037.458.700
17 ago 2022142,69143,38140,78142,10142,1048.149.800
16 ago 2022143,91146,57142,00144,78144,7859.102.900
15 ago 2022142,80143,76141,49143,18143,1839.014.600
12 ago 2022142,05143,57140,12143,55143,5547.643.500
11 ago 2022143,86144,49139,76140,64140,6444.867.300
10 ago 2022142,90144,60141,01142,69142,6954.773.800
09 ago 2022138,05138,95136,21137,83137,8340.434.700
08 ago 2022142,05144,23138,29139,41139,4152.229.000
05 ago 2022140,10142,86139,60140,80140,8050.686.900
04 ago 2022140,58143,56139,55142,57142,5770.585.000
03 ago 2022136,21140,49136,05139,52139,5271.827.800
02 ago 2022134,72137,44134,09134,16134,1661.922.400
01 ago 2022134,96138,83133,51135,39135,3976.846.900
29 lug 2022134,90137,65132,41134,95134,95148.892.900
28 lug 2022121,57122,84118,08122,28122,2882.245.500
27 lug 2022117,31121,90117,16120,97120,9761.582.000
26 lug 2022115,79118,15114,53114,81114,8167.075.100
25 lug 2022122,70123,64120,03121,14121,1450.221.300
22 lug 2022125,01125,50121,35122,42122,4251.463.800
21 lug 2022123,20124,85121,26124,63124,6360.239.900
*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...