Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AMZN.US
188.96+1.43(+0.76%)(czas lokalny: 18.10.2024 16:00)Amazon.com Inc
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.10.2024 | 186.99 | 190.74 | 186.31 | 188.96 | 2 334 984 | 0 |
17.10.2024 | 188.19 | 188.94 | 186.00 | 187.55 | 1 397 614 | 0 |
16.10.2024 | 187.09 | 187.74 | 185.62 | 186.90 | 4 460 023 | 0 |
15.10.2024 | 187.57 | 188.40 | 184.58 | 187.83 | 876 435 | 0 |
14.10.2024 | 189.75 | 189.80 | 187.37 | 187.61 | 527 622 | 0 |
11.10.2024 | 186.61 | 189.92 | 186.32 | 188.79 | 986 183 | 0 |
10.10.2024 | 187.15 | 188.12 | 185.84 | 186.69 | 686 050 | 0 |
09.10.2024 | 182.80 | 185.84 | 182.06 | 185.19 | 850 264 | 0 |
08.10.2024 | 181.95 | 183.07 | 180.98 | 182.71 | 894 661 | 0 |
07.10.2024 | 183.03 | 183.60 | 180.25 | 180.84 | 1 497 238 | 0 |
04.10.2024 | 185.75 | 187.59 | 183.63 | 186.54 | 1 281 345 | 0 |
03.10.2024 | 183.04 | 183.41 | 180.88 | 181.90 | 685 063 | 0 |
02.10.2024 | 184.38 | 186.57 | 184.06 | 184.78 | 922 269 | 0 |
01.10.2024 | 184.91 | 186.18 | 183.50 | 185.15 | 1 597 564 | 0 |
30.09.2024 | 187.00 | 188.43 | 184.65 | 186.31 | 27 708 416 | 0 |
27.09.2024 | 190.50 | 190.80 | 187.34 | 187.87 | 28 275 524 | 0 |
26.09.2024 | 194.00 | 194.45 | 189.54 | 191.16 | 27 302 832 | 0 |
25.09.2024 | 193.12 | 193.95 | 192.16 | 192.53 | 18 728 456 | 0 |
24.09.2024 | 194.25 | 195.37 | 190.13 | 194.03 | 27 569 812 | 0 |
23.09.2024 | 191.51 | 194.45 | 190.57 | 193.93 | 24 863 180 | 0 |
20.09.2024 | 190.23 | 191.84 | 187.41 | 191.60 | 42 943 904 | 0 |
19.09.2024 | 190.00 | 190.98 | 188.47 | 189.90 | 29 583 156 | 0 |
18.09.2024 | 186.00 | 188.80 | 185.06 | 186.43 | 22 327 952 | 0 |
17.09.2024 | 187.34 | 189.45 | 186.14 | 186.73 | 19 101 364 | 0 |
16.09.2024 | 184.43 | 185.81 | 183.36 | 184.89 | 20 559 336 | 0 |
13.09.2024 | 187.00 | 188.50 | 185.91 | 186.47 | 22 602 048 | 0 |
12.09.2024 | 185.25 | 187.41 | 183.54 | 187.07 | 25 194 504 | 0 |
11.09.2024 | 180.00 | 184.99 | 175.73 | 184.42 | 34 386 848 | 0 |
10.09.2024 | 177.50 | 180.50 | 176.79 | 179.56 | 30 404 128 | 0 |
09.09.2024 | 174.49 | 175.85 | 173.51 | 175.43 | 22 318 768 | 0 |
06.09.2024 | 178.00 | 178.37 | 171.25 | 171.46 | 28 169 588 | 0 |
05.09.2024 | 175.75 | 179.88 | 175.25 | 177.88 | 34 290 208 | 0 |
04.09.2024 | 174.49 | 175.98 | 172.54 | 173.30 | 24 620 672 | 0 |
03.09.2024 | 177.86 | 178.26 | 175.26 | 176.29 | 30 104 564 | 0 |
30.08.2024 | 172.78 | 178.90 | 172.60 | 178.50 | 43 377 700 | 0 |
29.08.2024 | 173.22 | 174.29 | 170.81 | 172.12 | 26 407 800 | 0 |
28.08.2024 | 173.69 | 173.69 | 168.92 | 170.80 | 29 045 000 | 0 |
27.08.2024 | 174.15 | 174.89 | 172.25 | 173.12 | 29 842 000 | 0 |
26.08.2024 | 176.70 | 177.47 | 174.30 | 175.50 | 22 366 200 | 0 |
23.08.2024 | 177.34 | 178.97 | 175.24 | 177.04 | 29 150 100 | 0 |
22.08.2024 | 181.38 | 181.47 | 175.68 | 176.13 | 32 047 500 | 0 |
21.08.2024 | 179.92 | 182.39 | 178.89 | 180.11 | 35 599 100 | 0 |
20.08.2024 | 177.92 | 179.01 | 177.43 | 178.88 | 26 255 200 | 0 |
19.08.2024 | 177.64 | 178.30 | 176.16 | 178.22 | 31 129 800 | 0 |
16.08.2024 | 177.04 | 178.34 | 176.26 | 177.06 | 31 489 200 | 0 |
15.08.2024 | 174.86 | 177.91 | 173.99 | 177.59 | 51 698 500 | 0 |
14.08.2024 | 172.11 | 172.28 | 168.86 | 170.10 | 28 843 800 | 0 |
13.08.2024 | 167.81 | 171.04 | 167.10 | 170.23 | 39 237 900 | 0 |
12.08.2024 | 168.14 | 168.55 | 166.11 | 166.80 | 30 072 800 | 0 |
09.08.2024 | 166.40 | 168.55 | 165.85 | 166.94 | 36 401 000 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus