La bourse ferme dans 5 h 57 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
100,61+2,90 (+2,97 %)
À la clôture : 04:00PM EDT
100,05 -0,56 (-0,56 %)
Avant Bourse : 06:32AM EDT
Durée:
22 mars 2022 - 22 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mars 202398,14100,8598,00100,61100,6158 508 700
20 mars 202398,4198,4895,7097,7197,7162 388 900
17 mars 202399,79100,6697,4698,9598,9587 173 200
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 747 500
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 695 300
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
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 303 400
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 401 200
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
*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...