AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 juin 2023127,01127,36121,70122,06122,0650 251 061
06 juin 2023125,07127,40125,00126,61126,6145 637 300
05 juin 2023123,36125,80123,03125,30125,3047 950 100
02 juin 2023124,92126,39124,02124,25124,2561 215 000
01 juin 2023120,69123,49119,93122,77122,7754 375 100
31 mai 2023121,45122,04119,17120,58120,5872 800 800
30 mai 2023122,37122,92119,86121,66121,6664 314 800
26 mai 2023116,04121,50116,02120,11120,1196 779 900
25 mai 2023116,63116,87114,31115,00115,0066 496 700
24 mai 2023115,35117,34115,02116,75116,7563 487 900
23 mai 2023114,27117,14113,78114,99114,9967 576 300
22 mai 2023116,77116,77114,25115,01115,0170 741 100
19 mai 2023118,16118,31115,70116,25116,2554 990 200
18 mai 2023116,69118,60116,34118,15118,1573 174 100
17 mai 2023114,89115,83114,22115,50115,5065 655 200
16 mai 2023111,05114,79111,05113,40113,4071 472 900
15 mai 2023111,15112,29109,25111,20111,2053 011 100
12 mai 2023112,16112,64109,32110,26110,2649 810 100
11 mai 2023111,03113,28110,49112,18112,1874 924 800
10 mai 2023108,10110,67108,05110,19110,1978 627 600
09 mai 2023105,48106,79105,16106,62106,6244 089 400
08 mai 2023105,04106,10104,70105,83105,8349 430 900
05 mai 2023104,27105,76103,55105,66105,6656 912 900
04 mai 2023104,04105,39103,31104,00104,0045 345 500
03 mai 2023103,74105,96103,28103,65103,6565 051 900
02 mai 2023101,47103,90101,15103,63103,6373 469 400
01 mai 2023104,95105,23101,82102,05102,0574 728 100
28 avr. 2023107,73109,48104,33105,45105,45130 565 000
27 avr. 2023108,16110,86106,80109,82109,82149 961 200
26 avr. 2023105,04106,62104,10104,98104,9873 803 800
25 avr. 2023104,91105,45102,45102,57102,5765 026 800
24 avr. 2023107,66109,23105,07106,21106,2169 575 600
21 avr. 2023106,10108,15105,08106,96106,9686 774 200
20 avr. 2023103,53105,25103,21103,81103,8157 696 900
19 avr. 2023101,58105,12101,39104,30104,3058 398 900
18 avr. 2023103,95104,20101,52102,30102,3039 790 500
17 avr. 2023103,16103,73101,59102,74102,7439 919 500
14 avr. 2023102,07103,20101,11102,51102,5151 450 500
13 avr. 202398,95102,5798,71102,40102,4067 925 100
12 avr. 2023100,40100,5197,7197,8397,8356 735 000
11 avr. 2023100,80101,0099,0199,9299,9260 417 800
10 avr. 2023100,96102,2099,57102,17102,1737 261 200
06 avr. 2023100,75102,3899,80102,06102,0643 808 000
05 avr. 2023103,91103,91100,75101,10101,1045 175 400
04 avr. 2023102,75104,20102,11103,95103,9548 662 500
03 avr. 2023102,30103,29101,43102,41102,4141 135 700
31 mars 2023102,16103,49101,95103,29103,2956 750 300
30 mars 2023101,55103,04101,01102,00102,0053 633 400
29 mars 202398,69100,4298,56100,25100,2549 783 300
28 mars 202398,1198,4496,2997,2497,2438 720 100
27 mars 202399,0799,3497,0898,0498,0446 721 300
24 mars 202398,0798,3096,4098,1398,1356 095 400
23 mars 2023100,43101,0697,6298,7198,7157 559 300
22 mars 2023100,45102,1098,6198,7098,7057 475 400
21 mars 202398,14100,8598,00100,61100,6158 597 300
20 mars 202398,4198,4895,7097,7197,7162 388 900
17 mars 202399,79100,6697,4698,9598,9587 300 200
16 mars 202395,75100,9995,61100,04100,0484 446 900
15 mars 202393,2296,6793,0796,2096,2070 731 800
14 mars 202393,8395,0792,7194,8894,8860 912 700
13 mars 202389,9794,0288,1292,4392,4372 397 100
10 mars 202392,6793,5790,2590,7390,7369 827 500
09 mars 202393,6896,2192,1892,2592,2556 218 700
08 mars 202393,6094,1792,1893,9293,9244 899 100
07 mars 202394,0695,0992,7893,5593,5549 100 700
06 mars 202395,1996,5593,7493,7593,7552 112 400
03 mars 202392,7494,9492,6694,9094,9055 759 600
02 mars 202391,4192,2390,3992,1392,1355 509 400
01 mars 202393,8794,6891,5992,1792,1752 299 500
28 févr. 202393,1494,6992,9294,2394,2343 959 300
27 févr. 202394,2894,7893,1493,7693,7647 470 300
24 févr. 202393,5394,1492,3293,5093,5057 053 800
23 févr. 202396,1296,4393,6795,8295,8248 467 000
22 févr. 202395,1097,0194,8095,7995,7959 534 100
21 févr. 202395,3495,6194,2794,5894,5856 580 400
17 févr. 202397,8097,9495,6597,2097,2060 029 400
16 févr. 202399,21100,6398,1098,1598,1556 339 200
15 févr. 202399,09101,1798,45101,16101,1647 957 600
14 févr. 202398,41100,9297,5299,7099,7056 202 900
13 févr. 202397,8599,6896,9199,5499,5452 841 500
10 févr. 202397,5698,8296,2397,6197,6152 740 100
09 févr. 2023101,32101,7897,5798,2498,2464 622 500
08 févr. 2023102,04102,6798,78100,05100,0575 878 300
07 févr. 2023101,17102,4198,08102,11102,11119 501 300
06 févr. 2023102,93103,95100,65102,18102,1881 945 200
03 févr. 2023105,26108,78102,52103,39103,39144 374 800
02 févr. 2023110,25114,00108,88112,91112,91158 154 200
01 févr. 2023102,53106,24101,24105,15105,1580 450 100
31 janv. 2023101,16103,35101,14103,13103,1366 527 300
30 janv. 2023101,09101,7499,01100,55100,5570 691 900
27 janv. 202399,53103,4999,53102,24102,2487 775 600
26 janv. 202398,2499,4996,9299,2299,2268 523 600
25 janv. 202392,5697,2491,5297,1897,1894 261 600
24 janv. 202396,9398,0996,0096,3296,3266 929 500
23 janv. 202397,5697,7895,8697,5297,5276 501 100
20 janv. 202393,8697,3593,2097,2597,2567 481 500
19 janv. 202394,7495,4492,8693,6893,6869 002 700
18 janv. 202397,2599,3295,3895,4695,4679 570 400
17 janv. 202398,6898,8995,7396,0596,0572 755 000
13 janv. 202394,1898,3794,1298,1298,1285 549 400
*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...