Mercado abrirá em 3 h 13 min

Amazon.com Inc (AMZ.SG)

Stuttgart - Stuttgart Preço Adiado. Moeda em EUR.
Adicionar à lista
183,64+0,16 (+0,09%)
A partir de 11:31AM CEST. Mercado aberto.
Período:
04 de jul. de 2023 - 04 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
04 de jul. de 2024183,02183,68183,02183,64183,64548
03 de jul. de 2024186,98187,36182,68183,48183,484.385
02 de jul. de 2024183,46186,50182,80186,08186,081.556
01 de jul. de 2024180,28184,84179,92183,70183,702.308
28 de jun. de 2024185,16186,42180,60180,60180,603.793
27 de jun. de 2024180,98186,04180,18185,06185,067.339
26 de jun. de 2024174,20181,96174,20181,12181,123.529
25 de jun. de 2024173,44176,04173,00174,70174,701.789
24 de jun. de 2024176,08177,02172,94172,94172,941.670
21 de jun. de 2024173,72175,96173,22175,88175,884.587
20 de jun. de 2024170,26173,60170,26172,88172,881.014
19 de jun. de 2024170,28170,78169,52170,14170,142.652
18 de jun. de 2024171,68171,84169,24170,38170,381.429
17 de jun. de 2024171,32172,18169,26171,80171,803.021
14 de jun. de 2024171,04171,90170,48171,34171,341.060
13 de jun. de 2024172,34173,42170,66171,50171,50698
12 de jun. de 2024174,12174,48171,60171,68171,681.550
11 de jun. de 2024173,16175,00172,04173,24173,242.392
10 de jun. de 2024171,30174,08170,80173,60173,601.432
07 de jun. de 2024169,96172,00169,50171,28171,282.028
06 de jun. de 2024166,56168,80166,40168,80168,80823
05 de jun. de 2024165,48166,84164,90166,68166,682.966
04 de jun. de 2024163,50164,48162,94164,48164,481.216
03 de jun. de 2024163,42164,48161,84161,84161,842.071
31 de mai. de 2024165,40165,78160,56162,50162,506.625
30 de mai. de 2024166,68168,38164,84164,84164,841.359
29 de mai. de 2024167,18170,04166,66168,50168,501.969
28 de mai. de 2024167,02167,54165,78167,54167,542.726
27 de mai. de 2024166,82167,48166,20167,48167,482.888
24 de mai. de 2024167,52167,84166,42166,42166,42835
23 de mai. de 2024169,76170,28166,84166,84166,844.157
22 de mai. de 2024168,56170,56168,56168,84168,841.858
21 de mai. de 2024169,02169,38166,82168,28168,282.014
20 de mai. de 2024170,32171,16168,88168,88168,881.228
17 de mai. de 2024169,12170,14169,12169,68169,68704
16 de mai. de 2024171,22172,10169,06169,06169,061.929
15 de mai. de 2024172,44172,96168,56170,58170,583.326
14 de mai. de 2024173,04173,40169,78173,18173,182.020
13 de mai. de 2024174,38174,38172,04172,62172,621.503
10 de mai. de 2024176,02176,46173,70174,06174,061.616
09 de mai. de 2024174,40177,12174,30176,90176,90315
08 de mai. de 2024175,70175,74173,70174,96174,963.503
07 de mai. de 2024175,08176,00174,54175,18175,181.725
06 de mai. de 2024173,30175,02171,44175,02175,023.835
03 de mai. de 2024172,02174,00171,18173,32173,321.369
02 de mai. de 2024167,84172,40167,84171,50171,504.879
30 de abr. de 2024170,54171,36166,80166,80166,802.906
29 de abr. de 2024167,80170,68167,58168,90168,9012.270
26 de abr. de 2024167,32169,04165,16167,98167,983.598
25 de abr. de 2024160,00161,76156,00161,48161,4814.917
24 de abr. de 2024168,24168,98164,94165,58165,581.219
23 de abr. de 2024165,92168,02165,26167,98167,982.028
22 de abr. de 2024164,00168,02164,00166,68166,685.432
19 de abr. de 2024164,50167,68162,90163,28163,286.701
18 de abr. de 2024170,02170,68168,12168,36168,362.732
17 de abr. de 2024172,72173,50168,92169,82169,823.800
16 de abr. de 2024172,38173,72171,56172,96172,962.015
15 de abr. de 2024174,70176,88172,62173,02173,027.854
12 de abr. de 2024176,32177,96174,20174,20174,202.938
11 de abr. de 2024172,12176,64171,38176,64176,645.485
10 de abr. de 2024171,02173,00168,84172,26172,261.668
09 de abr. de 2024170,82172,00170,18170,18170,18842
08 de abr. de 2024170,68173,32170,34170,60170,605.115
05 de abr. de 2024166,66171,76166,66170,32170,321.818
04 de abr. de 2024168,88170,32167,08167,08167,082.029
03 de abr. de 2024167,56168,66167,14168,16168,161.041
02 de abr. de 2024168,10168,68165,96167,60167,603.298
28 de mar. de 2024165,68167,78165,68167,16167,162.030
27 de mar. de 2024165,72166,22164,90166,22166,222.913
26 de mar. de 2024165,72166,58164,86165,06165,063.468
25 de mar. de 2024165,14166,32164,26165,80165,802.974
22 de mar. de 2024164,98165,96164,02165,38165,382.690
21 de mar. de 2024163,76166,00163,64164,28164,2812.274
20 de mar. de 2024161,52163,14160,98162,76162,76848
19 de mar. de 2024160,08162,02159,48162,02162,022.256
18 de mar. de 2024160,04162,20160,04160,42160,421.116
15 de mar. de 2024164,00164,48159,90160,74160,742.530
14 de mar. de 2024161,72164,66161,52164,44164,441.711
13 de mar. de 2024160,52162,04159,88161,60161,603.943
12 de mar. de 2024158,12161,50158,10160,76160,761.122
11 de mar. de 2024160,30160,30157,16157,88157,881.351
08 de mar. de 2024161,52162,98159,80160,24160,242.453
07 de mar. de 2024158,22162,34158,22161,64161,642.755
06 de mar. de 2024159,68161,94159,14159,62159,623.067
05 de mar. de 2024163,20163,46159,68160,10160,103.217
04 de mar. de 2024164,70165,66163,68163,68163,685.534
01 de mar. de 2024163,20164,80163,20164,72164,729.321
29 de fev. de 2024158,52163,56158,20163,56163,562.184
28 de fev. de 2024159,82160,38159,28159,86159,862.304
27 de fev. de 2024160,12161,00159,56160,08160,083.276
26 de fev. de 2024160,96162,50160,76160,76160,763.578
23 de fev. de 2024160,82161,88159,56161,86161,862.486
22 de fev. de 2024157,32161,46157,32161,22161,223.169
21 de fev. de 2024156,50157,28155,14155,78155,782.617
20 de fev. de 2024156,30156,60153,52154,16154,163.079
19 de fev. de 2024156,48157,22156,04156,04156,044.328
16 de fev. de 2024157,36158,26155,68157,52157,524.171
15 de fev. de 2024159,32160,06156,00157,82157,824.298
14 de fev. de 2024157,50159,14157,32159,10159,108.172
13 de fev. de 2024159,30160,02155,04156,98156,9810.631
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...