Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AMZN.US
187.07+0.50(+0.27%)(czas lokalny: 14.05.2024 16:00)Amazon.com Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
14.05.2024 | 183.80 | 187.72 | 183.45 | 187.07 | 38 698 156 | 0 |
13.05.2024 | 188.00 | 188.31 | 185.36 | 186.57 | 24 898 612 | 0 |
10.05.2024 | 188.98 | 189.89 | 186.93 | 187.48 | 34 141 772 | 0 |
09.05.2024 | 189.00 | 191.70 | 187.44 | 189.50 | 43 368 156 | 0 |
08.05.2024 | 187.31 | 188.43 | 186.38 | 188.00 | 26 136 350 | 0 |
07.05.2024 | 189.00 | 189.94 | 187.30 | 188.76 | 34 048 904 | 0 |
06.05.2024 | 186.22 | 188.75 | 184.80 | 188.70 | 34 725 296 | 0 |
03.05.2024 | 186.67 | 187.87 | 185.42 | 186.21 | 39 172 004 | 0 |
02.05.2024 | 180.69 | 185.10 | 179.91 | 184.72 | 54 303 512 | 0 |
01.05.2024 | 181.94 | 185.15 | 176.56 | 179.00 | 94 645 152 | 0 |
30.04.2024 | 180.95 | 182.99 | 174.80 | 175.00 | 94 639 784 | 0 |
29.04.2024 | 182.63 | 183.53 | 179.39 | 180.96 | 54 063 936 | 0 |
26.04.2024 | 177.68 | 180.82 | 176.13 | 179.62 | 43 919 764 | 0 |
25.04.2024 | 169.67 | 173.92 | 166.32 | 173.67 | 49 249 392 | 0 |
24.04.2024 | 180.00 | 180.32 | 176.18 | 176.59 | 34 185 108 | 0 |
23.04.2024 | 178.09 | 179.93 | 175.98 | 179.54 | 37 046 520 | 0 |
22.04.2024 | 177.00 | 178.87 | 174.56 | 177.23 | 37 924 888 | 0 |
19.04.2024 | 179.00 | 179.00 | 173.44 | 174.63 | 56 000 728 | 0 |
18.04.2024 | 181.38 | 182.39 | 178.64 | 179.22 | 30 723 792 | 0 |
17.04.2024 | 184.31 | 184.57 | 179.82 | 181.28 | 31 359 672 | 0 |
16.04.2024 | 183.17 | 184.83 | 182.26 | 183.32 | 32 891 264 | 0 |
15.04.2024 | 187.37 | 188.69 | 183.00 | 183.00 | 48 052 396 | 0 |
12.04.2024 | 187.72 | 188.38 | 185.08 | 186.13 | 38 608 848 | 0 |
11.04.2024 | 186.52 | 189.77 | 185.51 | 189.05 | 40 020 744 | 0 |
10.04.2024 | 182.82 | 186.27 | 182.67 | 185.95 | 35 879 136 | 0 |
09.04.2024 | 187.25 | 187.34 | 184.20 | 185.67 | 36 546 944 | 0 |
08.04.2024 | 186.88 | 187.29 | 184.81 | 185.19 | 39 221 280 | 0 |
05.04.2024 | 182.53 | 186.27 | 181.97 | 185.07 | 42 373 992 | 0 |
04.04.2024 | 184.00 | 185.10 | 180.00 | 180.00 | 41 624 260 | 0 |
03.04.2024 | 179.94 | 182.87 | 179.80 | 182.41 | 31 046 638 | 0 |
02.04.2024 | 179.04 | 180.80 | 178.38 | 180.69 | 32 611 546 | 0 |
01.04.2024 | 180.73 | 183.00 | 179.95 | 180.97 | 29 174 520 | 0 |
28.03.2024 | 179.83 | 180.38 | 180.38 | 180.38 | 38 051 588 | 0 |
27.03.2024 | 179.90 | 180.00 | 177.31 | 179.83 | 33 272 552 | 0 |
26.03.2024 | 180.00 | 180.45 | 177.95 | 178.30 | 29 658 980 | 0 |
25.03.2024 | 177.97 | 180.99 | 177.24 | 179.71 | 29 815 464 | 0 |
22.03.2024 | 177.58 | 179.25 | 176.75 | 178.93 | 27 995 378 | 0 |
21.03.2024 | 180.00 | 181.41 | 178.15 | 178.15 | 32 824 320 | 0 |
20.03.2024 | 176.14 | 178.53 | 174.64 | 178.03 | 29 947 150 | 0 |
19.03.2024 | 174.23 | 176.09 | 173.52 | 175.83 | 26 880 892 | 0 |
18.03.2024 | 175.87 | 176.69 | 174.28 | 174.48 | 31 250 688 | 0 |
15.03.2024 | 176.64 | 177.93 | 173.90 | 174.42 | 72 147 392 | 0 |
14.03.2024 | 177.76 | 179.53 | 176.47 | 178.78 | 43 705 840 | 0 |
13.03.2024 | 175.91 | 177.62 | 175.55 | 176.42 | 30 772 600 | 0 |
12.03.2024 | 173.48 | 176.76 | 171.98 | 175.39 | 36 610 604 | 0 |
11.03.2024 | 174.25 | 174.47 | 171.47 | 171.96 | 28 484 776 | 0 |
08.03.2024 | 176.31 | 178.78 | 174.33 | 175.32 | 37 893 240 | 0 |
07.03.2024 | 174.81 | 177.99 | 173.72 | 176.82 | 34 063 284 | 0 |
06.03.2024 | 175.50 | 176.46 | 173.26 | 173.51 | 32 090 926 | 0 |
05.03.2024 | 176.79 | 176.93 | 173.30 | 174.17 | 37 228 344 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus