Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/06/2022 112,380 116,460 3,58 116,710 111,430 69.867.618
23/06/2022 110,390 112,440 3,20 113,000 107,930 64.345.300
22/06/2022 107,430 108,950 0,25 112,130 107,020 60.161.756
21/06/2022 108,200 108,680 2,32 111,630 103,560 70.872.607
17/06/2022 102,800 106,220 2,47 106,980 102,510 99.772.147
16/06/2022 104,470 103,660 -3,72 104,580 102,010 82.186.301
15/06/2022 103,860 107,670 5,24 109,060 103,530 85.011.060
14/06/2022 104,190 102,310 -1,31 104,880 101,430 69.729.711
13/06/2022 104,190 103,670 -5,45 106,540 101,860 99.277.742
10/06/2022 113,415 109,650 -5,60 114,500 109,050 87.412.245
09/06/2022 119,990 116,150 -4,15 121,300 116,100 67.029.842
08/06/2022 122,610 121,180 -1,48 123,750 120,750 64.926.594
07/06/2022 122,005 123,000 -1,43 124,100 120,630 85.156.712
06/06/2022 125,245 124,790 1,99 128,990 123,810 135.269.024
03/06/2022 124,200 122,350 -2,52 124,400 121,046 97.405.720
02/06/2022 121,684 125,511 3,15 125,610 120,045 100.480.480
01/06/2022 122,256 121,684 1,29 125,179 120,622 127.528.980
31/05/2022 116,280 120,132 4,33 121,994 115,675 133.581.760
27/05/2022 113,550 115,147 3,66 115,187 112,628 94.641.460
26/05/2022 107,970 111,078 4,03 112,665 107,454 92.996.540
25/05/2022 103,656 106,775 2,57 108,175 103,656 92.953.100
24/05/2022 104,025 104,100 -3,21 105,400 101,260 102.742.600
23/05/2022 108,461 107,557 -0,03 108,819 103,950 107.797.360
20/05/2022 109,569 107,591 0,25 109,898 105,009 99.666.380
19/05/2022 107,319 107,319 0,19 110,034 106,193 88.142.540
18/05/2022 111,440 107,113 -7,16 112,853 106,249 108.370.600
17/05/2022 113,275 115,369 4,11 115,800 111,277 76.447.740
16/05/2022 113,100 110,811 -1,99 113,993 110,354 74.334.280
13/05/2022 109,069 113,055 5,73 113,184 107,800 93.482.080
12/05/2022 102,750 106,931 1,48 110,781 102,406 132.025.220
11/05/2022 108,104 105,372 -3,20 110,156 104,429 109.703.640
10/05/2022 108,859 108,859 0,06 112,643 107,171 103.627.820
09/05/2022 111,313 108,789 -5,21 114,000 107,957 128.124.380
06/05/2022 114,850 114,773 -1,48 119,051 113,081 122.347.480
05/05/2022 123,000 116,497 -7,49 123,499 115,073 136.276.640
04/05/2022 123,600 125,929 1,35 126,000 119,183 110.745.360
03/05/2022 124,054 124,254 -0,20 126,221 122,825 79.133.360
02/05/2022 122,401 124,500 0,18 124,668 118,375 146.711.720
29/04/2022 129,849 124,282 -14,05 130,761 121,625 272.661.740
28/04/2022 142,178 144,597 4,65 145,938 140,300 117.316.940
27/04/2022 138,172 138,172 -0,87 141,949 135,784 66.905.060
26/04/2022 144,800 139,391 -4,58 144,856 138,930 77.529.160
25/04/2022 144,023 146,074 1,19 146,222 142,307 60.779.640
22/04/2022 148,250 144,350 -2,66 149,615 143,698 73.078.580
21/04/2022 154,714 148,296 -3,70 156,738 147,590 63.854.900
20/04/2022 157,603 153,998 -2,60 157,603 153,604 59.594.560
19/04/2022 152,030 158,116 3,49 158,649 151,551 54.926.420
18/04/2022 151,524 152,785 0,71 154,040 150,251 46.513.520
14/04/2022 155,390 151,707 -2,47 155,897 151,472 49.957.300
13/04/2022 150,019 155,541 3,15 156,025 149,600 53.388.640
12/04/2022 153,693 150,788 -0,22 155,099 150,383 55.177.440
11/04/2022 152,713 151,122 -2,20 154,136 150,535 51.908.260
08/04/2022 154,523 154,523 -2,07 157,369 154,231 46.001.660
07/04/2022 158,400 157,785 -0,60 160,079 154,512 68.136.780
06/04/2022 161,651 158,730 -3,25 162,200 157,255 74.451.000
05/04/2022 167,742 164,055 -2,55 168,111 163,266 53.728.560
04/04/2022 164,125 168,347 2,93 168,395 163,206 50.007.960
01/04/2022 164,150 163,560 0,35 165,827 162,320 57.022.960
31/03/2022 166,445 162,998 -1,99 166,495 162,998 59.627.880
30/03/2022 168,510 166,301 -1,78 168,951 165,500 56.096.140
29/03/2022 170,384 169,315 0,19 170,832 167,869 65.744.520
28/03/2022 164,975 168,991 2,56 169,038 164,900 59.763.880
25/03/2022 164,000 164,774 0,69 165,369 162,250 49.078.360
24/03/2022 163,750 163,650 0,15 164,119 160,050 56.699.240
23/03/2022 163,705 163,408 -0,90 166,370 162,687 55.729.480
22/03/2022 161,806 164,889 2,10 166,167 161,699 64.156.120
21/03/2022 161,121 161,492 0,15 163,084 159,553 67.034.440
18/03/2022 156,813 161,251 2,47 161,594 156,011 102.914.220
17/03/2022 152,641 157,370 2,79 157,499 152,140 72.934.840
16/03/2022 148,500 153,104 3,89 153,150 147,354 84.957.680
15/03/2022 147,367 147,367 3,89 147,985 142,000 75.584.600
14/03/2022 145,981 141,853 -2,52 147,450 140,884 74.070.200
11/03/2022 149,575 145,525 -0,88 149,650 145,369 68.900.560
10/03/2022 145,685 146,818 5,41 148,674 143,978 135.062.900
09/03/2022 139,500 139,279 2,40 140,250 136,828 82.676.660
08/03/2022 136,684 136,017 -1,05 140,700 133,573 91.662.580
07/03/2022 145,444 137,454 -5,62 146,095 137,417 86.933.860
04/03/2022 147,159 145,641 -1,53 147,850 143,807 60.859.380
03/03/2022 147,899 147,899 -2,70 153,929 146,856 65.197.500
02/03/2022 150,849 152,005 0,57 153,000 148,750 43.690.980
01/03/2022 152,733 151,142 -1,60 154,099 149,977 44.796.500
28/02/2022 152,425 153,600 -0,12 154,450 150,850 50.304.760
25/02/2022 150,550 153,789 1,61 153,990 149,214 62.384.900
24/02/2022 139,838 151,358 4,47 151,749 139,616 100.785.760
23/02/2022 151,651 144,884 -3,54 151,763 144,651 64.311.480
22/02/2022 150,479 150,198 -1,58 152,983 148,486 66.115.640
18/02/2022 155,500 152,602 -1,33 155,500 150,893 63.474.220
17/02/2022 158,146 154,653 -2,18 160,349 154,500 63.920.420
16/02/2022 155,791 158,101 1,02 158,834 154,735 52.704.280
15/02/2022 157,606 156,511 0,87 158,007 154,638 57.685.720
14/02/2022 151,751 155,167 1,22 158,448 151,650 85.196.200
11/02/2022 158,135 153,294 -3,59 159,000 152,734 77.088.880
10/02/2022 158,350 159,004 -1,36 160,717 157,750 68.268.120
09/02/2022 162,874 161,190 -0,14 163,835 160,250 68.785.600
08/02/2022 156,751 161,414 2,20 161,793 155,551 76.040.360
07/02/2022 158,520 157,936 0,19 162,691 157,250 102.671.100
04/02/2022 155,607 157,640 13,54 161,200 150,608 253.455.860
03/02/2022 141,738 138,846 -7,81 144,248 138,333 225.559.360
02/02/2022 155,050 150,613 -0,38 155,075 148,864 87.329.760
01/02/2022 150,000 151,194 1,08 151,708 147,628 59.219.840
31/01/2022 144,750 149,574 3,89 150,361 144,301 78.307.440
28/01/2022 140,861 143,978 3,11 143,998 137,929 74.391.980
27/01/2022 140,800 139,638 0,55 144,244 139,350 77.479.400
26/01/2022 144,750 138,873 -0,80 145,185 137,319 95.601.700
25/01/2022 142,243 139,986 -3,15 143,600 138,145 90.824.660
24/01/2022 139,000 144,544 1,33 144,945 135,352 156.044.740
21/01/2022 149,950 142,643 -5,95 150,900 142,070 163.971.440
20/01/2022 156,766 151,668 -2,96 158,000 151,351 71.973.320
19/01/2022 158,762 156,299 -1,65 159,250 156,250 53.241.920
18/01/2022 159,105 158,918 -1,99 159,734 157,665 67.358.900
14/01/2022 160,150 162,138 0,57 162,250 159,801 45.969.180
13/01/2022 165,251 161,214 -2,42 166,221 161,091 52.175.440
12/01/2022 166,575 165,207 -0,09 166,878 164,417 50.025.920
11/01/2022 161,500 165,362 2,40 166,350 160,702 62.819.440
10/01/2022 160,586 161,486 -0,66 161,662 156,305 88.037.120
07/01/2022 163,839 162,554 -0,43 165,243 162,031 46.605.880
06/01/2022 163,451 163,254 -0,67 164,800 161,937 51.942.620
05/01/2022 166,883 164,357 -1,89 167,126 164,357 64.302.720
04/01/2022 170,438 167,522 -1,69 171,400 166,350 70.725.160
03/01/2022 167,550 170,405 2,21 170,704 166,161 63.869.140
31/12/2021 168,956 166,717 -1,14 169,350 166,559 47.830.380
30/12/2021 169,700 168,645 -0,33 170,888 168,524 37.583.880
29/12/2021 170,840 169,201 -0,86 171,212 168,601 35.758.380
28/12/2021 170,183 170,661 0,58 172,176 169,136 54.711.860
27/12/2021 171,037 169,670 -0,82 172,943 169,216 58.846.820
23/12/2021 170,428 171,069 0,02 171,975 170,150 37.788.300
22/12/2021 169,270 171,037 0,36 172,050 168,501 55.035.460
21/12/2021 167,851 170,417 2,00 170,716 165,648 55.980.460
20/12/2021 166,850 167,079 -1,73 167,874 165,600 57.370.420
17/12/2021 167,711 170,018 0,68 170,899 165,614 85.578.220
16/12/2021 173,369 168,871 -2,56 174,166 168,160 60.867.780
15/12/2021 168,598 173,315 2,50 173,600 165,195 75.794.320
14/12/2021 167,550 169,092 -0,28 169,499 166,440 55.972.960
13/12/2021 172,000 169,568 -1,54 172,100 169,130 62.840.040
10/12/2021 175,417 172,212 -1,12 175,927 170,500 60.689.760
09/12/2021 175,750 174,171 -1,13 176,970 174,140 46.055.180
08/12/2021 176,151 176,158 0,00 177,180 174,751 45.253.660
07/12/2021 174,600 176,165 2,80 177,500 173,335 66.587.000
06/12/2021 169,650 171,369 1,11 173,696 166,935 68.860.300
03/12/2021 172,750 169,490 -1,38 173,493 166,930 80.674.100
02/12/2021 173,000 171,868 -0,18 174,635 171,188 64.726.920
01/12/2021 177,250 172,185 -1,81 177,994 172,080 71.049.880
30/11/2021 178,175 175,354 -1,53 179,289 174,601 80.369.700
29/11/2021 177,382 178,079 1,60 179,800 176,575 65.311.140
26/11/2021 180,105 175,270 -2,10 181,675 175,208 59.825.940
24/11/2021 178,134 179,021 0,01 180,682 176,843 46.560.500
23/11/2021 179,252 179,002 -2,63 181,053 176,386 73.844.920
19/11/2021 185,635 183,829 -0,53 188,107 183,786 98.905.160
18/11/2021 178,318 184,803 4,14 185,210 178,050 114.089.980
17/11/2021 178,236 177,450 0,23 179,362 177,268 51.205.400
16/11/2021 176,950 177,035 -0,14 178,825 176,257 44.341.420
15/11/2021 176,850 177,284 0,58 179,694 176,291 58.594.380
12/11/2021 174,250 176,258 1,52 177,036 172,353 53.788.680
11/11/2021 175,650 173,625 -0,27 177,162 173,374 45.286.680
10/11/2021 178,194 174,103 -2,63 180,273 173,155 80.548.440
09/11/2021 175,763 178,812 2,50 179,689 175,071 85.898.440
08/11/2021 176,162 174,449 -0,85 178,950 174,393 61.483.840
05/11/2021 173,850 175,950 1,21 178,313 173,849 99.939.020
04/11/2021 168,500 173,850 2,75 174,931 168,250 107.100.440
03/11/2021 165,450 169,200 2,15 169,746 164,876 67.812.540
02/11/2021 165,751 165,638 -0,16 166,556 164,178 52.651.140
01/11/2021 168,090 165,906 -1,61 168,793 164,601 72.305.940
29/10/2021 165,001 168,621 -2,15 168,741 163,666 129.721.540
28/10/2021 170,105 172,329 1,59 173,950 169,300 114.174.660
27/10/2021 169,400 169,625 0,49 171,850 168,573 54.022.080
26/10/2021 167,476 168,804 1,68 170,806 167,199 53.978.340
25/10/2021 166,750 166,019 -0,46 167,390 164,885 44.519.160
22/10/2021 171,050 166,778 -2,90 171,492 166,565 62.772.320
21/10/2021 170,713 171,751 0,58 172,014 170,150 37.627.700
20/10/2021 172,633 170,753 -0,84 173,143 170,019 42.795.540
19/10/2021 171,715 172,208 -0,08 172,735 171,100 47.721.580
18/10/2021 169,418 172,337 1,11 172,459 169,255 63.482.360
15/10/2021 165,571 170,451 3,31 170,521 165,200 103.598.820
14/10/2021 165,123 164,993 0,47 165,630 164,539 42.240.400
13/10/2021 163,486 164,214 1,17 164,419 163,054 48.501.720
11/10/2021 163,750 162,315 -1,29 164,629 161,905 40.684.080
08/10/2021 165,850 164,431 -0,42 166,072 164,410 39.926.260
07/10/2021 164,577 165,122 1,24 166,287 164,153 48.181.500
06/10/2021 160,677 163,101 1,27 163,217 159,931 50.659.540
05/10/2021 160,225 161,050 0,98 163,037 160,123 65.257.700
04/10/2021 163,970 159,489 -2,85 164,000 158,813 90.461.140
01/10/2021 164,451 164,163 -0,05 165,459 162,797 56.712.340
30/09/2021 165,800 164,252 -0,49 166,393 163,700 56.940.660
29/09/2021 166,106 165,056 -0,45 167,565 164,894 51.245.360
28/09/2021 167,886 165,798 -2,64 168,460 164,505 88.619.540
27/09/2021 168,575 170,290 -0,58 170,779 166,981 72.689.000
24/09/2021 171,276 171,276 0,28 171,463 169,670 41.889.940
23/09/2021 169,003 170,800 1,06 171,448 169,003 47.561.020
22/09/2021 167,550 169,003 1,09 169,450 167,053 48.122.260
21/09/2021 168,750 167,182 -0,36 168,985 166,620 55.585.480
20/09/2021 169,800 167,787 -3,08 170,950 165,251 93.382.600
17/09/2021 174,421 173,126 -0,74 174,871 172,607 92.933.120
16/09/2021 172,998 174,412 0,36 174,628 172,307 51.674.460
15/09/2021 172,126 173,790 0,75 174,271 170,101 59.130.560
14/09/2021 173,778 172,500 -0,21 174,340 171,886 39.317.660
13/09/2021 174,140 172,859 -0,35 174,898 171,900 51.380.440
10/09/2021 175,092 173,458 -0,43 175,423 173,145 47.961.720
09/09/2021 176,301 174,208 -1,17 177,500 174,019 54.385.360
08/09/2021 175,583 176,275 0,46 177,282 174,784 61.067.280
07/09/2021 173,900 175,465 0,90 176,405 173,847 54.823.680
03/09/2021 172,600 173,903 0,43 174,134 171,822 50.952.040
02/09/2021 174,738 173,156 -0,46 175,598 172,750 58.511.880
01/09/2021 174,820 173,950 0,24 176,350 173,762 72.598.220
31/08/2021 171,240 173,540 1,44 173,629 169,780 87.294.540
30/08/2021 167,871 171,079 2,15 172,250 167,761 64.024.480
27/08/2021 166,662 167,482 1,01 167,616 165,688 48.047.500
26/08/2021 164,950 165,800 0,51 166,600 164,800 41.975.280
25/08/2021 165,494 164,959 -0,20 166,050 164,308 33.606.120
24/08/2021 164,000 165,289 1,22 165,775 163,729 51.276.340
23/08/2021 160,595 163,294 2,06 164,045 160,500 65.434.620
20/08/2021 160,194 159,998 0,38 160,391 158,788 67.168.560
19/08/2021 159,701 159,388 -0,42 161,650 159,123 75.656.640
18/08/2021 162,100 160,061 -1,26 162,705 160,000 56.086.220
17/08/2021 163,875 162,098 -1,73 164,025 161,284 67.721.740
16/08/2021 164,150 164,950 0,15 165,000 160,557 66.569.880
13/08/2021 165,284 164,699 -0,29 165,303 164,150 41.738.480
12/08/2021 164,500 165,175 0,35 165,726 163,484 46.480.900
11/08/2021 166,572 164,606 -0,86 166,885 163,890 59.003.100
10/08/2021 167,251 166,034 -0,63 167,900 165,750 48.251.020
09/08/2021 167,181 167,094 -0,09 167,744 166,426 42.964.440
06/08/2021 168,750 167,247 -0,92 168,750 166,452 53.370.640
05/08/2021 167,811 168,800 0,63 169,450 167,046 48.670.060
04/08/2021 168,968 167,736 -0,34 169,444 167,278 43.678.900
03/08/2021 167,036 168,312 1,04 169,550 164,989 83.149.120
02/08/2021 167,655 166,574 0,12 167,946 165,850 67.078.300
30/07/2021 167,398 166,380 -7,56 168,407 165,349 199.311.860
29/07/2021 181,388 179,996 -0,84 181,898 179,001 110.399.040
28/07/2021 181,689 181,516 0,11 182,921 180,050 59.983.580
27/07/2021 184,925 181,320 -1,98 184,925 179,308 82.637.800
26/07/2021 183,659 184,991 1,18 185,604 182,363 58.001.400
23/07/2021 182,000 182,832 0,51 183,306 181,102 48.726.040
22/07/2021 179,362 181,902 1,47 182,001 179,114 65.307.040
21/07/2021 178,819 179,260 0,34 179,323 177,182 46.379.780
20/07/2021 178,366 178,660 0,66 179,600 175,900 65.110.360
19/07/2021 176,629 177,480 -0,67 177,511 174,958 75.675.220
16/07/2021 181,666 178,682 -1,59 182,303 178,523 80.873.620
15/07/2021 184,710 181,560 -1,37 184,770 181,046 63.705.840
14/07/2021 185,443 184,084 0,12 185,883 183,041 66.131.360
13/07/2021 185,105 183,868 -1,11 188,654 183,566 76.918.340
12/07/2021 187,200 185,928 -0,02 187,864 184,840 51.434.200
09/07/2021 186,126 185,967 -0,32 187,400 184,670 74.964.740
08/07/2021 182,178 186,571 0,94 187,999 181,056 103.496.760
07/07/2021 185,869 184,829 0,57 186,710 183,946 106.561.240
06/07/2021 176,506 183,787 4,69 184,274 176,450 135.255.360
02/07/2021 172,582 175,549 2,27 175,586 171,846 63.540.800
01/07/2021 171,731 171,649 -0,21 172,850 170,471 40.741.060
30/06/2021 172,053 172,008 -0,23 173,580 171,750 48.079.840
29/06/2021 171,941 172,407 0,12 172,802 171,152 41.968.780

AMAZON.COM (AMZN)AMAZON.COM (AMZN)

4,023,58 %
116,46

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Publicidad