Advertisement
Advertisement
Amazon.com, Inc. (AMZN.BA)
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
4,752.50+44.00 (+0.93%)
At close: 4:58PM ART
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in ARS
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2021 | - | - | - | - | - | - |
| Oct 27, 2021 | 4,747.00 | 4,809.00 | 4,710.00 | 4,765.50 | 4,765.50 | 11,994 |
| Oct 26, 2021 | 4,677.50 | 4,747.50 | 4,655.00 | 4,708.50 | 4,708.50 | 11,522 |
| Oct 25, 2021 | 4,650.00 | 4,650.00 | 4,576.50 | 4,590.00 | 4,590.00 | 14,932 |
| Oct 22, 2021 | 4,720.00 | 4,720.00 | 4,628.00 | 4,636.00 | 4,636.00 | 19,856 |
| Oct 21, 2021 | 4,653.00 | 4,744.50 | 4,630.50 | 4,705.00 | 4,705.00 | 17,390 |
| Oct 20, 2021 | 4,700.00 | 4,700.00 | 4,622.00 | 4,643.00 | 4,643.00 | 16,422 |
| Oct 19, 2021 | 4,610.00 | 4,700.00 | 4,601.00 | 4,699.00 | 4,699.00 | 14,574 |
| Oct 18, 2021 | 4,601.00 | 4,675.00 | 4,594.50 | 4,665.00 | 4,665.00 | 15,352 |
| Oct 15, 2021 | 4,435.00 | 4,600.00 | 4,414.50 | 4,595.50 | 4,595.50 | 19,317 |
| Oct 14, 2021 | 4,382.50 | 4,450.00 | 4,382.50 | 4,436.00 | 4,436.00 | 13,011 |
| Oct 13, 2021 | 4,330.50 | 4,400.00 | 4,328.50 | 4,382.50 | 4,382.50 | 6,354 |
| Oct 12, 2021 | 4,400.00 | 4,409.00 | 4,275.50 | 4,320.50 | 4,320.50 | 14,104 |
| Oct 07, 2021 | 4,351.00 | 4,490.00 | 4,351.00 | 4,397.00 | 4,397.00 | 6,448 |
| Oct 06, 2021 | 4,300.00 | 4,350.00 | 4,250.00 | 4,341.50 | 4,341.50 | 6,441 |
| Oct 05, 2021 | 4,271.00 | 4,386.00 | 4,248.00 | 4,280.00 | 4,280.00 | 16,866 |
| Oct 04, 2021 | 4,360.50 | 4,361.50 | 4,229.50 | 4,247.50 | 4,247.50 | 10,466 |
| Oct 01, 2021 | 4,350.00 | 4,425.00 | 4,337.00 | 4,394.50 | 4,394.50 | 9,711 |
| Sep 30, 2021 | 4,512.50 | 4,513.00 | 4,240.00 | 4,365.50 | 4,365.50 | 9,918 |
| Sep 29, 2021 | 4,500.00 | 4,549.50 | 4,445.00 | 4,471.50 | 4,471.50 | 6,673 |
| Sep 28, 2021 | 4,500.00 | 4,520.00 | 4,435.50 | 4,491.00 | 4,491.00 | 12,859 |
| Sep 27, 2021 | 4,480.00 | 4,590.00 | 4,472.00 | 4,577.00 | 4,577.00 | 10,527 |
| Sep 24, 2021 | 4,517.00 | 4,578.50 | 4,464.50 | 4,558.00 | 4,558.00 | 9,545 |
| Sep 23, 2021 | 4,440.00 | 4,529.00 | 4,425.00 | 4,518.00 | 4,518.00 | 20,832 |
| Sep 22, 2021 | 4,291.00 | 4,440.00 | 4,291.00 | 4,420.50 | 4,420.50 | 12,832 |
| Sep 21, 2021 | 4,256.50 | 4,357.50 | 4,256.50 | 4,317.50 | 4,317.50 | 10,314 |
| Sep 20, 2021 | 4,340.00 | 4,340.00 | 4,230.00 | 4,272.50 | 4,272.50 | 27,992 |
| Sep 17, 2021 | 4,380.00 | 4,400.50 | 4,340.50 | 4,359.00 | 4,359.00 | 15,231 |
| Sep 16, 2021 | 4,322.00 | 4,374.50 | 4,279.00 | 4,363.50 | 4,363.50 | 9,315 |
| Sep 15, 2021 | 4,229.50 | 4,350.50 | 4,217.50 | 4,344.50 | 4,344.50 | 11,206 |
| Sep 14, 2021 | 4,302.50 | 4,315.00 | 4,198.50 | 4,290.50 | 4,290.50 | 33,852 |
| Sep 13, 2021 | 4,410.00 | 4,410.00 | 4,193.50 | 4,284.00 | 4,284.00 | 13,379 |
| Sep 10, 2021 | 4,400.00 | 4,435.00 | 4,374.00 | 4,412.50 | 4,412.50 | 17,812 |
| Sep 09, 2021 | 4,380.00 | 4,410.00 | 4,370.00 | 4,389.50 | 4,389.50 | 25,954 |
| Sep 08, 2021 | 4,345.00 | 4,385.00 | 4,326.00 | 4,362.50 | 4,362.50 | 19,777 |
| Sep 07, 2021 | 4,315.00 | 4,406.00 | 4,315.00 | 4,340.00 | 4,340.00 | 22,485 |
| Sep 06, 2021 | 4,285.50 | 4,338.50 | 4,243.00 | 4,307.00 | 4,307.00 | 4,596 |
| Sep 03, 2021 | 4,250.00 | 4,285.50 | 4,217.50 | 4,274.50 | 4,274.50 | 13,390 |
| Sep 02, 2021 | 4,276.00 | 4,312.00 | 4,250.00 | 4,264.00 | 4,264.00 | 14,718 |
| Sep 01, 2021 | 4,280.00 | 4,350.00 | 4,262.00 | 4,269.50 | 4,269.50 | 22,391 |
| Aug 31, 2021 | 4,202.00 | 4,260.00 | 4,190.00 | 4,251.50 | 4,251.50 | 16,995 |
| Aug 30, 2021 | 4,200.00 | 4,258.50 | 4,181.00 | 4,193.50 | 4,193.50 | 26,055 |
| Aug 27, 2021 | 4,117.00 | 4,158.00 | 4,105.50 | 4,157.50 | 4,157.50 | 16,493 |
| Aug 26, 2021 | 4,068.00 | 4,122.00 | 4,030.00 | 4,105.50 | 4,105.50 | 21,082 |
| Aug 25, 2021 | 4,075.50 | 4,075.50 | 4,020.00 | 4,048.00 | 4,048.00 | 10,421 |
| Aug 24, 2021 | 4,065.00 | 4,065.00 | 4,010.00 | 4,042.00 | 4,042.00 | 26,090 |
| Aug 23, 2021 | 3,998.00 | 4,076.50 | 3,998.00 | 4,024.50 | 4,024.50 | 22,134 |
| Aug 20, 2021 | 3,990.00 | 3,999.00 | 3,943.00 | 3,979.50 | 3,979.50 | 15,283 |
| Aug 19, 2021 | 3,940.00 | 3,995.00 | 3,938.00 | 3,984.00 | 3,984.00 | 16,366 |
| Aug 18, 2021 | 3,960.00 | 4,002.00 | 3,930.00 | 3,938.50 | 3,938.50 | 15,188 |
| Aug 17, 2021 | 4,050.00 | 4,179.00 | 3,965.00 | 4,002.50 | 4,002.50 | 18,057 |
| Aug 13, 2021 | 4,055.00 | 4,120.50 | 4,034.50 | 4,116.50 | 4,116.50 | 11,465 |
| Aug 12, 2021 | 4,059.00 | 4,077.50 | 4,006.00 | 4,038.50 | 4,038.50 | 19,314 |
| Aug 11, 2021 | 4,150.00 | 4,230.00 | 4,046.00 | 4,062.50 | 4,062.50 | 26,139 |
| Aug 10, 2021 | 4,120.00 | 4,157.00 | 4,065.00 | 4,093.00 | 4,093.00 | 21,315 |
| Aug 09, 2021 | 4,150.00 | 4,150.00 | 4,104.00 | 4,119.50 | 4,119.50 | 16,061 |
| Aug 06, 2021 | 4,225.50 | 4,225.50 | 4,118.00 | 4,120.50 | 4,120.50 | 18,330 |
| Aug 05, 2021 | 4,210.00 | 4,223.50 | 4,180.00 | 4,200.00 | 4,200.00 | 24,813 |
| Aug 04, 2021 | 4,255.00 | 4,255.00 | 4,174.50 | 4,188.50 | 4,188.50 | 25,424 |
| Aug 03, 2021 | 4,205.00 | 4,267.00 | 4,161.00 | 4,215.00 | 4,215.00 | 23,619 |
| Aug 02, 2021 | 4,232.00 | 4,234.00 | 4,161.00 | 4,203.00 | 4,203.00 | 36,594 |
| Jul 30, 2021 | 4,250.00 | 4,256.50 | 4,190.00 | 4,200.50 | 4,200.50 | 103,158 |
| Jul 29, 2021 | 4,570.00 | 4,570.00 | 4,490.00 | 4,526.00 | 4,526.00 | 11,244 |
| Jul 28, 2021 | 4,607.50 | 4,614.00 | 4,540.00 | 4,558.50 | 4,558.50 | 7,943 |
| Jul 27, 2021 | 4,623.50 | 4,630.00 | 4,508.50 | 4,540.00 | 4,540.00 | 8,587 |
| Jul 26, 2021 | 4,601.00 | 4,645.50 | 4,575.00 | 4,630.50 | 4,630.50 | 7,129 |
| Jul 23, 2021 | 4,582.50 | 4,593.50 | 4,555.00 | 4,563.50 | 4,563.50 | 9,068 |
| Jul 22, 2021 | 4,470.00 | 4,568.00 | 4,453.00 | 4,562.00 | 4,562.00 | 6,272 |
| Jul 21, 2021 | 4,480.00 | 4,480.00 | 4,411.00 | 4,447.50 | 4,447.50 | 7,669 |
| Jul 20, 2021 | 4,390.00 | 4,471.50 | 4,349.00 | 4,447.50 | 4,447.50 | 28,709 |
| Jul 19, 2021 | 4,334.00 | 4,400.00 | 4,203.50 | 4,389.00 | 4,389.00 | 11,078 |
| Jul 16, 2021 | 4,327.50 | 4,381.00 | 4,327.00 | 4,352.00 | 4,352.00 | 7,942 |
| Jul 15, 2021 | 4,445.00 | 4,452.00 | 4,343.50 | 4,369.50 | 4,369.50 | 35,405 |
| Jul 14, 2021 | 4,450.00 | 4,460.00 | 4,371.00 | 4,421.00 | 4,421.00 | 9,935 |
| Jul 13, 2021 | 4,463.00 | 4,516.50 | 4,387.00 | 4,416.00 | 4,416.00 | 4,049 |
| Jul 12, 2021 | 4,518.00 | 4,550.00 | 4,400.00 | 4,424.50 | 4,424.50 | 13,144 |
| Jul 08, 2021 | 4,439.00 | 4,551.50 | 4,363.50 | 4,517.50 | 4,517.50 | 8,488 |
| Jul 07, 2021 | 4,453.00 | 4,500.00 | 4,450.00 | 4,461.50 | 4,461.50 | 16,505 |
| Jul 06, 2021 | 4,270.00 | 4,457.50 | 4,270.00 | 4,441.50 | 4,441.50 | 16,199 |
| Jul 05, 2021 | 4,220.00 | 4,322.00 | 4,212.00 | 4,317.00 | 4,317.00 | 3,792 |
| Jul 02, 2021 | 4,150.00 | 4,222.00 | 4,091.00 | 4,210.50 | 4,210.50 | 10,889 |
| Jul 01, 2021 | 4,114.50 | 4,132.00 | 4,048.00 | 4,091.00 | 4,091.00 | 8,357 |
| Jun 30, 2021 | 4,118.00 | 4,141.50 | 4,070.00 | 4,110.50 | 4,110.50 | 14,325 |
| Jun 29, 2021 | 4,110.00 | 4,110.00 | 4,045.00 | 4,066.50 | 4,066.50 | 3,444 |
| Jun 28, 2021 | 4,031.50 | 4,102.00 | 4,031.00 | 4,069.00 | 4,069.00 | 14,871 |
| Jun 25, 2021 | 4,005.00 | 4,044.50 | 3,968.00 | 4,024.00 | 4,024.00 | 12,384 |
| Jun 24, 2021 | 4,100.50 | 4,115.00 | 4,006.00 | 4,010.00 | 4,010.00 | 17,275 |
| Jun 23, 2021 | 4,061.50 | 4,135.00 | 4,055.50 | 4,099.50 | 4,099.50 | 44,045 |
| Jun 22, 2021 | 4,030.00 | 4,135.50 | 4,010.00 | 4,099.00 | 4,099.00 | 10,831 |
| Jun 18, 2021 | 4,058.00 | 4,100.00 | 4,006.50 | 4,050.00 | 4,050.00 | 18,427 |
| Jun 17, 2021 | 3,906.00 | 4,060.00 | 3,906.00 | 4,047.00 | 4,047.00 | 12,965 |
| Jun 16, 2021 | 3,874.50 | 3,935.00 | 3,874.50 | 3,923.00 | 3,923.00 | 10,961 |
| Jun 15, 2021 | 3,862.00 | 3,882.50 | 3,831.00 | 3,879.00 | 3,879.00 | 7,834 |
| Jun 14, 2021 | 3,823.50 | 3,870.00 | 3,823.50 | 3,842.50 | 3,842.50 | 8,800 |
| Jun 11, 2021 | 3,848.00 | 3,868.00 | 3,800.00 | 3,815.50 | 3,815.50 | 12,560 |
| Jun 10, 2021 | 3,815.50 | 3,850.00 | 3,782.50 | 3,844.00 | 3,844.00 | 10,307 |
| Jun 09, 2021 | 3,800.00 | 3,815.00 | 3,752.00 | 3,763.50 | 3,763.50 | 7,550 |
| Jun 08, 2021 | 3,705.00 | 3,800.00 | 3,705.00 | 3,787.00 | 3,787.00 | 17,654 |
| Jun 07, 2021 | 3,712.00 | 3,730.00 | 3,680.00 | 3,690.00 | 3,690.00 | 7,555 |
| Jun 04, 2021 | 3,750.00 | 3,750.00 | 3,700.50 | 3,712.00 | 3,712.00 | 3,944 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
