Marchés français ouverture 1 h 8 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
181,28-2,04 (-1,11 %)
À la clôture : 04:00PM EDT
181,15 -0,13 (-0,07 %)
Échanges après Bourse : 07:59PM EDT
Durée:
18 avr. 2023 - 18 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 avr. 2024184,31184,57179,82181,28181,2831 305 800
16 avr. 2024183,27184,83182,26183,32183,3232 891 300
15 avr. 2024187,43188,69183,00183,62183,6248 052 400
12 avr. 2024187,72188,38185,08186,13186,1338 554 300
11 avr. 2024186,74189,77185,51189,05189,0540 020 700
10 avr. 2024182,77186,27182,67185,95185,9535 879 200
09 avr. 2024187,24187,34184,20185,67185,6736 546 900
08 avr. 2024186,90187,29184,81185,19185,1939 221 300
05 avr. 2024182,38186,27181,97185,07185,0742 335 200
04 avr. 2024184,00185,10180,00180,00180,0041 624 300
03 avr. 2024179,90182,87179,80182,41182,4131 046 600
02 avr. 2024179,07180,79178,38180,69180,6932 611 500
01 avr. 2024180,79183,00179,95180,97180,9729 174 500
28 mars 2024180,17181,70179,26180,38180,3838 051 600
27 mars 2024179,88180,00177,31179,83179,8333 272 600
26 mars 2024180,15180,45177,95178,30178,3029 659 000
25 mars 2024178,01180,99177,24179,71179,7129 815 500
22 mars 2024177,75179,26176,75178,87178,8727 964 100
21 mars 2024179,99181,42178,15178,15178,1532 824 300
20 mars 2024176,14178,53174,64178,15178,1529 947 200
19 mars 2024174,22176,09173,52175,90175,9026 880 900
18 mars 2024175,80176,69174,28174,48174,4831 250 700
15 mars 2024176,64177,93173,90174,42174,4272 115 500
14 mars 2024177,69179,53176,47178,75178,7543 705 800
13 mars 2024175,90177,62175,55176,56176,5630 772 600
12 mars 2024173,50176,76171,98175,39175,3936 610 600
11 mars 2024174,31174,47171,47171,96171,9628 484 800
08 mars 2024176,44178,79174,33175,35175,3537 853 500
07 mars 2024174,83177,99173,72176,82176,8234 063 300
06 mars 2024175,54176,46173,26173,51173,5132 090 900
05 mars 2024176,93176,93173,30174,12174,1237 228 300
04 mars 2024177,53180,14177,49177,58177,5837 381 500
01 mars 2024176,75178,73176,07178,22178,2231 956 200
29 févr. 2024173,01177,22172,85176,76176,7653 805 400
28 févr. 2024172,44174,05172,27173,16173,1628 180 500
27 févr. 2024174,08174,62172,86173,54173,5431 141 700
26 févr. 2024175,70176,37174,26174,73174,7344 368 600
23 févr. 2024174,28175,75173,70174,99174,9959 715 200
22 févr. 2024173,10174,80171,77174,58174,5855 392 400
21 févr. 2024168,94170,23167,14168,59168,5944 575 600
20 févr. 2024167,83168,71165,74167,08167,0841 980 300
16 févr. 2024168,74170,42167,17169,51169,5148 074 600
15 févr. 2024170,58171,17167,59169,80169,8049 855 200
14 févr. 2024169,21171,21168,28170,98170,9842 815 500
13 févr. 2024167,73170,95165,75168,64168,6456 345 100
12 févr. 2024174,80175,39171,54172,34172,3451 050 400
09 févr. 2024170,90175,00170,58174,45174,4556 986 000
08 févr. 2024169,65171,43168,88169,84169,8442 316 500
07 févr. 2024169,48170,88168,94170,53170,5347 174 100
06 févr. 2024169,39170,71167,65169,15169,1542 505 500
05 févr. 2024170,20170,55167,70170,31170,3155 081 300
02 févr. 2024169,19172,50167,33171,81171,81117 154 900
01 févr. 2024155,87159,76155,62159,28159,2876 542 400
31 janv. 2024157,00159,01154,81155,20155,2050 284 400
30 janv. 2024160,70161,73158,49159,00159,0045 207 400
29 janv. 2024159,34161,29158,90161,26161,2645 270 400
26 janv. 2024158,42160,72157,91159,12159,1251 047 400
25 janv. 2024156,95158,51154,55157,75157,7543 638 600
24 janv. 2024157,80158,51156,48156,87156,8748 547 300
23 janv. 2024154,85156,21153,93156,02156,0237 986 000
22 janv. 2024156,89157,05153,90154,78154,7843 687 500
19 janv. 2024153,83155,76152,74155,34155,3451 033 700
18 janv. 2024152,77153,78151,82153,50153,5037 850 200
17 janv. 2024151,49152,15149,91151,71151,7134 953 400
16 janv. 2024153,53154,99152,15153,16153,1641 384 600
12 janv. 2024155,39156,20154,01154,62154,6240 460 300
11 janv. 2024155,04157,17153,12155,18155,1849 072 700
10 janv. 2024152,06154,42151,88153,73153,7344 421 800
09 janv. 2024148,33151,71148,21151,37151,3743 812 600
08 janv. 2024146,74149,40146,15149,10149,1046 757 100
05 janv. 2024144,69146,59144,53145,24145,2445 124 800
04 janv. 2024145,59147,38144,05144,57144,5756 039 800
03 janv. 2024149,20151,05148,33148,47148,4749 425 500
02 janv. 2024151,54152,38148,39149,93149,9347 339 400
29 déc. 2023153,10153,89151,03151,94151,9439 789 000
28 déc. 2023153,72154,08152,95153,38153,3827 057 000
27 déc. 2023153,56154,78153,12153,34153,3431 434 700
26 déc. 2023153,56153,98153,03153,41153,4125 067 200
22 déc. 2023153,77154,35152,71153,42153,4229 480 100
21 déc. 2023153,30153,97152,10153,84153,8436 305 700
20 déc. 2023152,90155,63151,56152,12152,1250 322 100
19 déc. 2023154,40155,12152,69153,79153,7943 171 300
18 déc. 2023150,56154,85150,05154,07154,0762 512 800
15 déc. 2023148,38150,57147,88149,97149,97110 039 100
14 déc. 2023149,93150,54145,52147,42147,4258 400 800
13 déc. 2023148,12149,46146,82148,84148,8452 766 200
12 déc. 2023145,52147,50145,30147,48147,4844 944 300
11 déc. 2023145,66146,19143,64145,89145,8950 907 300
08 déc. 2023145,48147,84145,40147,42147,4241 858 000
07 déc. 2023146,15147,92145,34146,88146,8852 352 800
06 déc. 2023147,58147,85144,28144,52144,5239 679 000
05 déc. 2023143,55148,57143,13146,88146,8846 822 400
04 déc. 2023145,25145,35142,81144,84144,8448 294 200
01 déc. 2023146,00147,25145,55147,03147,0339 924 600
30 nov. 2023144,76146,93144,33146,09146,0965 814 000
29 nov. 2023147,85148,54145,97146,32146,3240 610 900
28 nov. 2023146,98147,60145,53147,03147,0342 711 700
27 nov. 2023147,53149,26146,88147,73147,7353 762 400
24 nov. 2023146,70147,20145,32146,74146,7422 378 400
22 nov. 2023144,57147,74144,57146,71146,7145 669 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...