XNAS
Datos históricos de Amazon.com, Inc.
Amazon.com, Inc. · AMZN
$262.53
▲ +0.02 (+0.01%)
Última operación · 10/10/2026, 18:05:30 UTC
- Variación en el periodo
- +21.29%
- Máximo
- US$287.20
- 3 de agosto de 2026
- Mínimo
- US$196.00
- 17 de febrero de 2026
- Volumen medio diario
- 46.34 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 256.50 | 262.80 | 256.00 | 262.43 | +3.29% | 34.77 M |
| 8 oct 2026 | 259.74 | 259.86 | 253.78 | 254.06 | −2.25% | 38.65 M |
| 7 oct 2026 | 254.23 | 260.14 | 253.17 | 259.92 | +1.42% | 36.23 M |
| 6 oct 2026 | 253.40 | 256.68 | 251.08 | 256.29 | +1.95% | 34.12 M |
| 5 oct 2026 | 250.19 | 254.53 | 250.18 | 251.40 | −0.05% | 39.27 M |
| 2 oct 2026 | 251.51 | 253.56 | 250.02 | 251.52 | +1.33% | 33.43 M |
| 1 oct 2026 | 251.61 | 251.83 | 246.12 | 248.23 | −0.37% | 33.24 M |
| 30 sep 2026 | 246.79 | 252.44 | 246.08 | 249.15 | +1.01% | 41.91 M |
| 29 sep 2026 | 246.71 | 248.84 | 245.14 | 246.67 | +0.21% | 33.73 M |
| 28 sep 2026 | 246.63 | 247.77 | 244.73 | 246.15 | −1.41% | 32.6 M |
| 25 sep 2026 | 248.56 | 250.88 | 247.18 | 249.67 | +0.12% | 34.26 M |
| 24 sep 2026 | 246.02 | 250.43 | 245.60 | 249.38 | +0.04% | 33.04 M |
| 23 sep 2026 | 253.00 | 253.99 | 247.76 | 249.27 | −2.24% | 44.21 M |
| 22 sep 2026 | 255.11 | 259.00 | 253.78 | 254.98 | −1.34% | 41.98 M |
| 21 sep 2026 | 256.40 | 259.49 | 253.60 | 258.45 | +1.87% | 42.98 M |
| 18 sep 2026 | 252.92 | 255.43 | 251.88 | 253.71 | +1.00% | 52.27 M |
| 17 sep 2026 | 251.07 | 252.73 | 249.24 | 251.19 | +2.13% | 30.44 M |
| 16 sep 2026 | 248.10 | 249.26 | 244.30 | 245.96 | −0.99% | 33.49 M |
| 15 sep 2026 | 252.24 | 253.27 | 247.22 | 248.42 | −2.02% | 36.28 M |
| 14 sep 2026 | 253.15 | 255.95 | 250.74 | 253.54 | −1.26% | 34.35 M |
| 11 sep 2026 | 254.09 | 257.59 | 253.14 | 256.78 | +1.94% | 26.72 M |
| 10 sep 2026 | 250.11 | 253.15 | 249.58 | 251.89 | −0.20% | 25.48 M |
| 9 sep 2026 | 253.12 | 254.69 | 250.65 | 252.40 | −1.78% | 33.06 M |
| 8 sep 2026 | 256.68 | 257.99 | 254.75 | 256.97 | −0.60% | 29.4 M |
| 4 sep 2026 | 259.07 | 261.12 | 255.29 | 258.51 | −0.15% | 30.75 M |
| 3 sep 2026 | 256.20 | 259.50 | 256.00 | 258.90 | +1.54% | 26.89 M |
| 2 sep 2026 | 254.26 | 256.24 | 253.40 | 254.98 | +0.02% | 24.01 M |
| 1 sep 2026 | 254.83 | 255.82 | 251.93 | 254.92 | −1.87% | 31.7 M |
| 31 ago 2026 | 263.83 | 264.36 | 257.12 | 259.77 | −2.50% | 46.09 M |
| 28 ago 2026 | 258.32 | 267.56 | 257.78 | 266.43 | +3.97% | 49.55 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.