Dati storici Amazon.com - AMZN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	187,50	188,6884	173,685	182,95	36.275.567	-13,48	-7,19%
1 Mese	177,752	189,77	173,685	182,66	35.186.329	-3,73	-2,10%
3 Mesi	158,48	189,77	154,815	174,22	42.204.877	15,55	9,81%
6 Mesi	130,55	189,77	118,3502	156,74	46.377.225	43,48	33,30%
1 Anno	101,50	189,77	101,15	139,29	52.123.380	72,53	71,45%
3 Anni	169,5015	189,77	81,435	122,73	38.567.355	4,52	2,67%
5 Anni	92,77	189,77	81,266	122,82	24.728.874	81,25	87,59%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
19 Apr 2024	179,22	-2,06	-1,14%	181,45	182,385	178,65	30.660.420
18 Apr 2024	181,28	-2,04	-1,11%	184,34	184,57	179,82	31.313.526
17 Apr 2024	183,32	-0,30	-0,16%	183,27	184,83	182,26	32.850.785
16 Apr 2024	183,62	-2,51	-1,35%	187,425	188,6884	183,00	47.992.577
13 Apr 2024	186,13	-2,92	-1,54%	187,50	188,3699	185,08	38.560.529
12 Apr 2024	189,05	3,10	1,67%	186,90	189,77	185,51	39.964.290
11 Apr 2024	185,95	0,28	0,15%	182,765	186,2699	182,71	35.864.414
10 Apr 2024	185,67	0,48	0,26%	187,24	187,32	184,20	36.531.749
09 Apr 2024	185,19	0,12	0,06%	186,90	187,29	184,81	39.190.836
06 Apr 2024	185,07	5,07	2,82%	182,38	186,27	181,97	42.550.371
05 Apr 2024	180,00	-2,41	-1,32%	184,01	185,10	180,00	41.566.413
04 Apr 2024	182,41	1,72	0,95%	179,90	182,8699	179,94	30.969.218
03 Apr 2024	180,69	-0,28	-0,15%	179,07	180,79	178,3762	32.812.395
02 Apr 2024	180,97	0,59	0,33%	180,75	183,00	179,95	29.142.884
28 Mar 2024	180,38	0,55	0,31%	180,17	181,70	179,26	37.928.838
27 Mar 2024	179,83	1,53	0,86%	179,88	179,9499	177,3101	33.242.279
26 Mar 2024	178,30	-1,41	-0,78%	180,23	180,45	177,95	29.629.553
25 Mar 2024	179,71	0,84	0,47%	178,09	180,99	177,24	29.793.066
22 Mar 2024	178,87	0,72	0,40%	177,752	179,255	176,75	27.976.116
21 Mar 2024	178,15	0,00	0,00%	179,988	181,415	178,15	32.785.532
20 Mar 2024	178,15	2,25	1,28%	176,14	178,53	174,64	29.879.022
19 Mar 2024	175,90	1,42	0,81%	174,18	176,09	173,54	26.864.059