AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 lug 20192.007,052.012,001.992,031.992,031.992,032.546.800
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
30 apr 20191.930,101.935,711.906,951.926,521.926,523.506.000
29 apr 20191.949,001.956,341.934,091.938,431.938,434.021.300
26 apr 20191.929,001.951,001.898,001.950,631.950,638.432.600
25 apr 20191.917,001.922,451.900,311.902,251.902,256.099.100
24 apr 20191.925,001.929,691.898,161.901,751.901,753.675.800
23 apr 20191.891,201.929,261.889,581.923,771.923,774.640.400
22 apr 20191.855,401.888,421.845,641.887,311.887,313.373.800
18 apr 20191.868,791.870,821.859,481.861,691.861,692.749.900
17 apr 20191.872,991.876,471.860,441.864,821.864,822.893.500
16 apr 20191.851,351.869,771.848,001.863,041.863,043.044.600
15 apr 20191.842,001.846,851.818,901.844,871.844,873.724.400
12 apr 20191.848,401.851,501.841,301.843,061.843,063.114.400
11 apr 20191.848,701.849,951.840,311.844,071.844,072.654.800
10 apr 20191.841,001.848,001.828,811.847,331.847,332.964.000
09 apr 20191.845,491.853,091.831,781.835,841.835,843.714.400
08 apr 20191.833,231.850,201.825,111.849,861.849,863.752.800
05 apr 20191.829,001.838,581.825,191.837,281.837,283.640.500
04 apr 20191.820,651.828,751.804,201.818,861.818,863.623.900
03 apr 20191.826,721.830,001.809,621.820,701.820,703.926.100
02 apr 20191.811,021.820,001.805,121.813,981.813,983.448.100
01 apr 20191.800,111.815,671.798,731.814,191.814,194.238.800
29 mar 20191.786,581.792,861.776,631.780,751.780,753.320.800
28 mar 20191.770,001.777,931.753,471.773,421.773,423.043.000
27 mar 20191.784,131.787,501.745,681.765,701.765,704.324.800
26 mar 20191.793,001.805,771.773,361.783,761.783,764.865.900
25 mar 20191.757,791.782,681.747,501.774,261.774,265.103.800
22 mar 20191.810,171.818,981.763,111.764,771.764,776.363.000
21 mar 20191.796,261.823,751.787,281.819,261.819,265.767.800
20 mar 20191.769,941.799,501.767,031.797,271.797,276.265.600
19 mar 20191.753,511.784,161.753,511.761,851.761,856.364.200
18 mar 20191.712,701.750,001.712,631.742,151.742,155.429.100
15 mar 20191.703,001.718,801.693,131.712,361.712,367.550.900
14 mar 20191.691,201.702,001.684,341.686,221.686,222.946.600
13 mar 20191.683,001.700,001.679,351.690,811.690,813.552.000
12 mar 20191.669,001.684,271.660,981.673,101.673,103.614.500
11 mar 20191.626,121.672,291.626,011.670,621.670,623.876.400
08 mar 20191.604,011.622,721.586,571.620,801.620,804.667.000
07 mar 20191.667,371.669,751.620,511.625,951.625,954.957.000
06 mar 20191.695,971.697,751.668,281.668,951.668,953.996.000
05 mar 20191.702,951.707,801.689,011.692,431.692,433.681.500
04 mar 20191.685,001.709,431.674,361.696,171.696,176.167.400
01 mar 20191.655,131.674,261.651,001.671,731.671,734.974.900
28 feb 20191.635,251.651,771.633,831.639,831.639,833.025.900
27 feb 20191.628,181.641,811.615,101.641,091.641,093.148.800
26 feb 20191.625,981.639,991.616,131.636,401.636,402.665.800
25 feb 20191.641,451.654,601.630,391.633,001.633,003.184.500
*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