La bourse est fermée

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
103,39-9,52 (-8,43 %)
À la clôture : 04:00PM EST
102,93 -0,46 (-0,44 %)
Échanges après Bourse : 07:59PM EST
Durée:
04 févr. 2022 - 04 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 févr. 2023105,26108,78102,52103,39103,39144 173 400
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 678 100
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 307 100
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 413 600
12 janv. 202396,9397,1993,5095,2795,2785 254 800
11 janv. 202390,9395,2690,9395,0995,09103 126 200
10 janv. 202387,5790,1987,2989,8789,8767 756 600
09 janv. 202387,4689,4887,0887,3687,3665 266 100
06 janv. 202383,0386,4081,4386,0886,0883 219 100
05 janv. 202385,3385,4283,0783,1283,1267 930 800
04 janv. 202386,5586,9883,3685,1485,1468 885 100
03 janv. 202385,4686,9684,2185,8285,8276 706 000
30 déc. 202283,1284,0582,4784,0084,0062 330 000
29 déc. 202282,8784,5582,5584,1884,1854 995 900
28 déc. 202282,8083,4881,6981,8281,8258 228 600
27 déc. 202284,9785,3583,0083,0483,0457 284 000
23 déc. 202283,2585,7882,9385,2585,2557 433 700
22 déc. 202285,5285,6882,2583,7983,7981 431 300
21 déc. 202286,1887,2385,2186,7786,7759 267 200
20 déc. 202285,3386,6184,3385,1985,1974 348 300
19 déc. 202287,5187,6384,5184,9284,9283 531 500
16 déc. 202288,2789,3586,7387,8687,86146 144 100
15 déc. 202289,8989,9787,4788,4588,4584 802 900
14 déc. 202292,5093,4689,8791,5891,5870 298 000
13 déc. 202295,2396,2590,5292,4992,49100 212 000
12 déc. 202289,2190,5887,8790,5590,5561 999 800
09 déc. 202288,9090,3088,6389,0989,0967 398 500
08 déc. 202289,2490,8687,8890,3590,3573 305 900
07 déc. 202288,3489,8987,4888,4688,4668 086 900
06 déc. 202290,5091,0487,9088,2588,2575 503 600
05 déc. 202293,0594,0690,8291,0191,0171 535 500
02 déc. 202294,4895,3693,7894,1394,1372 496 400
01 déc. 202296,9997,2394,9295,5095,5068 488 000
30 nov. 202292,4796,5491,5396,5496,54102 805 800
29 nov. 202294,0494,4191,4492,4292,4265 567 300
28 nov. 202293,9396,4093,4393,9593,9574 943 100
25 nov. 202293,7994,4393,0793,4193,4135 088 600
23 nov. 202293,2494,5892,8394,1394,1359 414 700
22 nov. 202292,6293,3590,8793,2093,2062 192 000
21 nov. 202293,9795,0290,5992,4692,4684 330 300
18 nov. 202295,9595,9992,4894,1494,1472 428 200
17 nov. 202295,3796,9794,0394,8594,8582 617 900
16 nov. 202296,8598,4995,5497,1297,1287 958 800
15 nov. 2022103,21103,7997,3498,9498,94111 336 300
14 nov. 202298,77100,1297,2998,4998,4999 533 100
11 nov. 202297,88101,1996,66100,79100,79111 590 500
10 nov. 202292,9498,6991,6596,6396,63173 414 900
09 nov. 202289,4789,4885,8786,1486,1490 796 200
08 nov. 202290,7991,7288,2389,9889,9888 703 400
07 nov. 202291,9592,1089,0490,5390,5377 495 700
04 nov. 202291,4992,4488,0490,9890,98129 101 300
03 nov. 202292,4793,5089,0289,3089,30136 683 300
02 nov. 202297,3297,7492,0192,1292,12135 761 800
01 nov. 2022103,99104,5896,0696,7996,79153 370 000
31 oct. 2022103,56104,87100,74102,44102,4499 251 400
28 oct. 202297,91103,9697,66103,41103,41223 133 400
27 oct. 2022113,92114,12109,77110,96110,96129 605 400
26 oct. 2022116,00119,35114,76115,66115,6668 802 300
25 oct. 2022119,65121,32118,95120,60120,6050 934 600
24 oct. 2022119,98120,39116,57119,82119,8249 531 500
21 oct. 2022114,79119,59114,50119,32119,3255 660 500
20 oct. 2022113,83118,24113,51115,25115,2548 795 100
19 oct. 2022114,71116,59113,22115,07115,0747 198 100
18 oct. 2022119,06119,52114,79116,36116,3665 607 400
17 oct. 2022110,11114,19110,09113,79113,7962 782 000
14 oct. 2022114,10114,96106,60106,90106,9067 737 300
13 oct. 2022107,88113,44105,35112,53112,5386 868 100
12 oct. 2022112,49113,83111,40112,90112,9045 728 700
11 oct. 2022112,71115,48110,39112,21112,2156 432 200
10 oct. 2022115,10116,25112,43113,67113,6742 339 700
07 oct. 2022118,00118,17113,88114,56114,5654 678 000
06 oct. 2022120,77121,53119,50120,30120,3042 253 800
05 oct. 2022118,58121,75117,69120,95120,9548 217 500
04 oct. 2022119,89123,00119,79121,09121,0962 812 600
03 oct. 2022113,58116,91112,45115,88115,8850 941 900
30 sept. 2022114,08116,92112,84113,00113,0059 479 600
29 sept. 2022115,60116,07113,06114,80114,8058 969 700
28 sept. 2022114,38118,70113,80118,01118,0155 763 800
27 sept. 2022117,20118,32113,05114,41114,4160 094 700
26 sept. 2022113,30117,34113,13115,15115,1562 723 300
23 sept. 2022116,00116,05112,06113,78113,7865 126 700
22 sept. 2022117,08118,79116,26117,31117,3155 229 200
21 sept. 2022122,49123,76118,45118,54118,5458 498 900
20 sept. 2022123,35124,40121,14122,19122,1947 698 400
19 sept. 2022122,16124,71121,80124,66124,6647 279 700
16 sept. 2022122,78123,87120,70123,53123,53115 667 800
15 sept. 2022127,38130,37125,50126,28126,2852 887 200
14 sept. 2022127,36128,84126,33128,55128,5545 316 800
13 sept. 2022131,01131,40126,27126,82126,8272 694 000
*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...