La bourse ferme dans 5 h 29 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
92,42-1,53 (-1,63 %)
À la clôture : 04:00PM EST
92,71 +0,29 (+0,31 %)
Avant Bourse : 06:01AM EST
Durée:
30 nov. 2021 - 30 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 nov. 202294,0494,4191,4492,4292,4265 438 500
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 336 500
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 481 700
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. 202291,4992,4488,0490,9890,98128 999 900
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
12 sept. 2022134,10136,49134,00136,45136,4553 826 900
09 sept. 2022130,91133,69130,76133,27133,2749 387 600
08 sept. 2022127,72130,28127,10129,82129,8243 988 500
07 sept. 2022126,12129,82125,40129,48129,4847 900 300
06 sept. 2022127,92128,62124,74126,11126,1143 888 600
02 sept. 2022129,50131,38126,39127,51127,5157 429 800
01 sept. 2022126,00128,02123,66127,82127,8256 636 100
31 août 2022129,45130,59126,74126,77126,7753 648 700
30 août 2022131,25132,07126,85128,73128,7349 203 000
29 août 2022129,90131,95128,77129,79129,7948 101 600
26 août 2022136,55137,83130,50130,75130,7553 322 700
25 août 2022135,26137,42134,28137,28137,2837 496 300
24 août 2022132,75135,47132,10133,80133,8038 627 000
23 août 2022133,41134,99132,95133,62133,6236 252 100
22 août 2022135,72136,32132,85133,22133,2250 461 500
19 août 2022140,47141,11137,91138,23138,2347 792 800
18 août 2022141,32142,77140,38142,30142,3037 458 700
17 août 2022142,69143,38140,78142,10142,1048 149 800
16 août 2022143,91146,57142,00144,78144,7859 102 900
15 août 2022142,80143,76141,49143,18143,1839 014 600
12 août 2022142,05143,57140,12143,55143,5547 643 500
11 août 2022143,86144,49139,76140,64140,6444 867 300
10 août 2022142,90144,60141,01142,69142,6954 773 800
09 août 2022138,05138,95136,21137,83137,8340 434 700
08 août 2022142,05144,23138,29139,41139,4152 229 000
05 août 2022140,10142,86139,60140,80140,8050 686 900
04 août 2022140,58143,56139,55142,57142,5770 585 000
03 août 2022136,21140,49136,05139,52139,5271 827 800
02 août 2022134,72137,44134,09134,16134,1661 922 400
01 août 2022134,96138,83133,51135,39135,3976 846 900
29 juil. 2022134,90137,65132,41134,95134,95148 892 900
28 juil. 2022121,57122,84118,08122,28122,2882 245 500
27 juil. 2022117,31121,90117,16120,97120,9761 582 000
26 juil. 2022115,79118,15114,53114,81114,8167 075 100
25 juil. 2022122,70123,64120,03121,14121,1450 221 300
22 juil. 2022125,01125,50121,35122,42122,4251 463 800
21 juil. 2022123,20124,85121,26124,63124,6360 239 900
20 juil. 2022118,62123,48118,32122,77122,7771 268 300
19 juil. 2022115,70118,95114,03118,21118,2160 990 000
18 juil. 2022115,00117,24113,15113,76113,7659 115 400
15 juil. 2022112,50115,59111,59113,55113,5584 317 800
14 juil. 2022110,24111,18107,58110,63110,6351 163 100
13 juil. 2022107,03111,78106,01110,40110,4061 353 800
12 juil. 2022112,16113,23108,34109,22109,2254 280 300
11 juil. 2022114,08114,30110,87111,75111,7553 487 600
*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...