Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AMZN.US
174.63-4.59(-2.56%)(czas lokalny: 19.04.2024 16:00)Amazon.com Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
04.03.2024 | 177.51 | 180.14 | 177.49 | 177.58 | 37 381 520 | 0 |
01.03.2024 | 176.67 | 178.73 | 176.07 | 178.22 | 31 981 152 | 0 |
29.02.2024 | 173.00 | 177.22 | 172.85 | 176.76 | 53 805 360 | 0 |
28.02.2024 | 172.56 | 174.05 | 172.27 | 173.16 | 28 180 482 | 0 |
27.02.2024 | 174.00 | 174.62 | 172.86 | 173.54 | 31 141 732 | 0 |
26.02.2024 | 175.69 | 176.37 | 174.26 | 174.73 | 44 368 616 | 0 |
23.02.2024 | 174.28 | 175.75 | 173.70 | 174.99 | 59 715 244 | 0 |
22.02.2024 | 173.00 | 174.80 | 171.77 | 174.58 | 55 392 352 | 0 |
21.02.2024 | 168.97 | 170.23 | 167.14 | 168.59 | 44 575 624 | 0 |
20.02.2024 | 167.75 | 168.71 | 165.74 | 167.12 | 41 980 328 | 0 |
16.02.2024 | 168.65 | 169.51 | 169.43 | 169.43 | 48 107 744 | 0 |
15.02.2024 | 170.55 | 171.17 | 167.59 | 169.80 | 49 855 196 | 0 |
14.02.2024 | 169.17 | 171.21 | 168.28 | 171.06 | 42 815 544 | 0 |
13.02.2024 | 167.68 | 170.95 | 165.75 | 168.64 | 56 345 120 | 0 |
12.02.2024 | 174.62 | 175.39 | 171.54 | 172.34 | 51 050 440 | 0 |
09.02.2024 | 171.00 | 175.00 | 170.58 | 174.45 | 56 985 984 | 0 |
08.02.2024 | 169.57 | 171.43 | 168.88 | 169.84 | 42 316 320 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus