AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 lug 20203.058,553.069,552.990,003.000,123.000,125.065.770
06 lug 20202.934,973.059,882.930,003.057,043.057,046.858.500
02 lug 20202.912,012.955,562.871,102.890,302.890,306.593.400
01 lug 20202.757,992.895,002.754,002.878,702.878,706.363.400
30 giu 20202.685,072.769,632.675,032.758,822.758,823.769.700
29 giu 20202.690,012.696,802.630,082.680,382.680,384.223.400
26 giu 20202.775,062.782,572.688,002.692,872.692,876.500.800
25 giu 20202.739,552.756,232.712,142.754,582.754,582.968.700
24 giu 20202.780,002.796,002.721,002.734,402.734,404.526.600
23 giu 20202.726,022.783,112.718,042.764,412.764,414.231.700
22 giu 20202.684,502.715,002.669,002.713,822.713,823.208.800
19 giu 20202.678,082.697,432.659,002.675,012.675,015.777.000
18 giu 20202.647,012.659,642.636,112.653,982.653,982.487.800
17 giu 20202.647,502.655,002.631,822.640,982.640,982.951.100
16 giu 20202.620,002.620,002.576,002.615,272.615,273.585.600
15 giu 20202.526,602.584,002.508,002.572,682.572,683.865.100
12 giu 20202.601,212.621,482.503,352.545,022.545,025.429.600
11 giu 20202.603,502.671,382.536,232.557,962.557,965.800.100
10 giu 20202.645,002.722,352.626,262.647,452.647,454.946.000
09 giu 20202.529,442.626,432.525,002.600,862.600,865.176.000
08 giu 20202.500,202.530,002.487,342.524,062.524,063.970.700
05 giu 20202.444,512.488,652.437,132.483,002.483,003.306.400
04 giu 20202.477,432.507,542.450,012.460,602.460,602.948.700
03 giu 20202.468,012.488,002.461,172.478,402.478,402.671.000
02 giu 20202.467,002.473,532.445,312.472,412.472,412.529.900
01 giu 20202.448,002.476,932.444,172.471,042.471,042.928.900
29 mag 20202.415,942.442,372.398,202.442,372.442,373.529.300
28 mag 20202.384,332.436,972.378,232.401,102.401,103.190.200
27 mag 20202.404,992.413,582.330,002.410,392.410,395.056.900
26 mag 20202.458,002.462,002.414,062.421,862.421,863.568.200
22 mag 20202.455,012.469,852.430,132.436,882.436,882.867.100
21 mag 20202.500,002.525,452.442,542.446,742.446,745.114.400
20 mag 20202.477,872.500,012.467,272.497,942.497,943.998.100
19 mag 20202.429,832.485,002.428,972.449,332.449,334.320.500
18 mag 20202.404,352.433,002.384,012.426,262.426,264.366.600
15 mag 20202.368,522.411,002.356,372.409,782.409,784.235.000
14 mag 20202.361,012.391,372.353,212.388,852.388,853.648.100
13 mag 20202.366,802.407,702.337,802.367,922.367,924.782.900
12 mag 20202.411,852.419,002.355,002.356,952.356,953.074.900
11 mag 20202.374,702.419,672.372,112.409,002.409,003.253.700
08 mag 20202.372,142.387,242.357,002.379,612.379,613.211.200
07 mag 20202.374,782.376,002.343,112.367,612.367,613.396.400
06 mag 20202.329,442.357,452.320,002.351,262.351,263.117.800
05 mag 20202.340,002.351,002.307,132.317,802.317,803.242.500
04 mag 20202.256,382.326,982.256,382.315,992.315,994.865.900
01 mag 20202.336,802.362,442.258,192.286,042.286,049.772.600
30 apr 20202.419,842.475,002.396,012.474,002.474,009.415.000
29 apr 20202.330,012.391,892.310,002.372,712.372,714.591.600
28 apr 20202.372,102.373,502.306,002.314,082.314,085.269.400
27 apr 20202.443,202.444,882.363,002.376,002.376,005.645.600
24 apr 20202.417,002.420,432.382,002.410,222.410,223.831.800
23 apr 20202.399,982.424,222.382,082.399,452.399,455.066.600
22 apr 20202.369,002.394,002.351,002.363,492.363,494.218.300
21 apr 20202.416,612.428,312.279,662.328,122.328,127.476.700
20 apr 20202.389,952.444,982.386,052.393,612.393,615.770.700
17 apr 20202.372,332.400,002.316,022.375,002.375,007.930.000
16 apr 20202.346,002.461,002.335,002.408,192.408,1912.038.200
15 apr 20202.257,682.333,372.245,002.307,682.307,686.866.600
14 apr 20202.200,472.292,002.186,212.283,322.283,328.087.200
13 apr 20202.040,002.180,002.038,002.168,872.168,876.716.700
09 apr 20202.044,302.053,002.017,662.042,762.042,764.655.600
08 apr 20202.021,002.044,002.011,152.043,002.043,003.977.300
07 apr 20202.017,112.035,721.997,622.011,602.011,605.114.000
06 apr 20201.936,001.998,521.930,021.997,591.997,595.773.200
03 apr 20201.911,151.926,331.889,151.906,591.906,593.609.900
02 apr 20201.901,641.927,531.890,001.918,831.918,834.336.000
01 apr 20201.932,971.944,961.893,001.907,701.907,704.121.900
31 mar 20201.964,351.993,021.944,011.949,721.949,725.123.600
30 mar 20201.922,831.973,631.912,341.963,951.963,956.126.100
27 mar 20201.930,861.939,791.899,921.900,101.900,105.387.900
26 mar 20201.902,001.956,491.889,291.955,491.955,496.221.300
25 mar 20201.920,691.950,261.885,781.885,841.885,846.479.100
24 mar 20201.951,501.955,001.900,341.940,101.940,107.147.100
23 mar 20201.827,751.919,401.812,001.902,831.902,837.808.500
20 mar 20201.926,311.957,001.820,731.846,091.846,099.817.900
19 mar 20201.860,001.945,001.832,651.880,931.880,9310.399.900
18 mar 20201.750,001.841,661.745,001.830,001.830,009.645.200
17 mar 20201.775,471.857,781.689,241.807,841.807,8410.917.100
16 mar 20201.641,511.759,451.626,031.689,151.689,158.917.300
13 mar 20201.755,001.786,311.680,621.785,001.785,008.809.700
12 mar 20201.721,981.765,001.675,001.676,611.676,6111.346.200
11 mar 20201.857,851.871,321.801,501.820,861.820,865.624.800
10 mar 20201.870,881.894,271.818,171.891,821.891,827.133.300
09 mar 20201.773,861.862,771.761,291.800,611.800,617.813.200
06 mar 20201.875,001.910,871.869,501.901,091.901,095.273.600
05 mar 20201.933,001.960,721.910,001.924,031.924,034.748.200
04 mar 20201.946,571.978,001.922,001.975,831.975,834.772.900
03 mar 20201.975,371.996,331.888,091.908,991.908,997.534.500
02 mar 20201.906,491.954,511.870,001.953,951.953,956.761.700
28 feb 20201.814,631.889,761.811,131.883,751.883,759.493.800
27 feb 20201.934,381.975,001.882,761.884,301.884,308.112.100
26 feb 20201.970,282.014,671.960,451.979,591.979,595.224.600
25 feb 20202.026,422.034,601.958,421.972,741.972,746.219.100
24 feb 20202.003,182.039,301.987,972.009,292.009,296.547.000
21 feb 20202.142,152.144,552.088,002.095,972.095,974.646.300
20 feb 20202.173,072.176,792.127,452.153,102.153,103.131.300
19 feb 20202.167,802.185,102.161,122.170,222.170,222.561.200
18 feb 20202.125,022.166,072.124,112.155,672.155,672.945.600
14 feb 20202.155,682.159,042.125,892.134,872.134,872.606.200
13 feb 20202.144,992.170,282.142,002.149,872.149,873.031.800
*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