La bourse ferme dans 1 h 59 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
183,06-1,00 (-0,54 %)
À partir de 09:31AM EDT. Marché ouvert.
Durée:
18 juin 2023 - 18 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 juin 2024183,66183,80182,98183,06183,061 064 873
17 juin 2024182,52185,00181,22184,06184,0635 559 500
14 juin 2024183,08183,72182,23183,66183,6625 456 400
13 juin 2024186,09187,67182,67183,83183,8339 721 500
12 juin 2024188,02188,35185,43186,89186,8933 984 200
11 juin 2024187,06187,77184,54187,23187,2327 265 100
10 juin 2024184,07187,23183,79187,06187,0634 494 500
07 juin 2024184,90186,29183,36184,30184,3028 021 500
06 juin 2024181,75185,00181,49185,00185,0031 371 200
05 juin 2024180,10181,50178,75181,28181,2832 116 400
04 juin 2024177,64179,82176,44179,34179,3427 198 400
03 juin 2024177,70178,70175,92178,34178,3430 786 600
31 mai 2024178,30179,21173,87176,44176,4458 903 900
30 mai 2024181,31181,34178,36179,32179,3229 249 200
29 mai 2024181,70184,08181,55182,02182,0232 009 300
28 mai 2024179,93182,24179,49182,15182,1529 927 000
24 mai 2024181,65182,44180,30180,75180,7527 434 100
23 mai 2024183,66184,76180,08181,05181,0533 670 200
22 mai 2024183,88185,22181,97183,13183,1328 148 800
21 mai 2024182,30183,26180,75183,15183,1550 839 100
20 mai 2024184,34186,67183,28183,54183,5430 511 800
17 mai 2024183,76185,30183,35184,70184,7033 175 700
16 mai 2024185,60187,31183,46183,63183,6338 834 500
15 mai 2024185,97186,72182,73185,99185,9975 459 900
14 mai 2024183,82187,72183,45187,07187,0738 698 200
13 mai 2024188,00188,31185,36186,57186,5724 898 600
10 mai 2024189,16189,89186,93187,48187,4834 141 800
09 mai 2024188,88191,70187,44189,50189,5043 368 400
08 mai 2024187,44188,43186,39188,00188,0026 136 400
07 mai 2024188,92189,94187,31188,76188,7634 048 900
06 mai 2024186,28188,75184,80188,70188,7034 725 300
03 mai 2024186,99187,87185,42186,21186,2139 172 000
02 mai 2024180,85185,10179,91184,72184,7254 303 500
01 mai 2024181,64185,15176,56179,00179,0094 645 100
30 avr. 2024181,09182,99174,80175,00175,0094 639 800
29 avr. 2024182,75183,53179,39180,96180,9654 063 900
26 avr. 2024177,80180,82176,13179,62179,6243 919 800
25 avr. 2024169,68173,92166,32173,67173,6749 249 400
24 avr. 2024179,94180,32176,18176,59176,5934 185 100
23 avr. 2024178,08179,93175,98179,54179,5437 046 500
22 avr. 2024176,94178,87174,56177,23177,2337 924 900
19 avr. 2024178,74179,00173,44174,63174,6355 950 000
18 avr. 2024181,47182,39178,65179,22179,2230 723 800
17 avr. 2024184,31184,57179,82181,28181,2831 359 700
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
*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...