Amazon.com

AMZN
🏛️ mexico →
4,039.67
Last Update: 2025-09-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1,607.00 1,640.97 1,607.00 1,634.30 0.0M
2022-12-29 1,610.00 1,642.00 1,610.00 1,641.00 0.1M
2022-12-28 1,600.00 1,618.00 1,587.75 1,592.67 0.0M
2022-12-27 1,659.00 1,659.00 1,618.94 1,622.09 0.0M
2022-12-26 1,653.98 1,699.99 1,653.98 1,664.57 0.0M
2022-12-23 1,626.50 1,651.31 1,623.00 1,650.37 0.0M
2022-12-22 1,698.25 1,698.25 1,610.88 1,633.49 0.0M
2022-12-21 1,691.00 1,713.00 1,680.75 1,704.75 0.0M
2022-12-20 1,695.00 1,710.04 1,670.00 1,684.35 0.0M
2022-12-19 1,732.77 1,734.72 1,675.09 1,681.43 0.0M
2022-12-16 1,762.50 1,762.50 1,720.00 1,738.62 0.0M
2022-12-15 1,796.35 1,796.35 1,730.91 1,741.36 0.0M
2022-12-14 1,835.00 1,838.56 1,781.74 1,802.60 0.0M
2022-12-13 1,850.00 1,880.00 1,781.92 1,811.65 0.0M
2022-12-09 1,760.00 1,780.62 1,759.38 1,765.05 0.0M
2022-12-08 1,743.00 1,785.00 1,736.00 1,773.78 0.0M
2022-12-07 1,742.00 1,755.00 1,723.02 1,738.79 0.0M
2022-12-06 1,781.00 1,781.00 1,741.00 1,748.92 0.0M
2022-12-05 1,850.00 1,850.00 1,793.00 1,794.82 0.0M
2022-12-02 1,822.40 1,835.38 1,816.84 1,822.71 0.0M
2022-12-01 1,858.23 1,860.00 1,823.75 1,829.71 0.0M
2022-11-30 1,779.00 1,859.00 1,776.00 1,848.99 0.0M
2022-11-29 1,800.00 1,802.04 1,767.55 1,778.55 0.0M
2022-11-28 1,842.69 1,849.00 1,806.04 1,808.41 0.0M
2022-11-25 1,856.00 1,856.00 1,801.02 1,809.43 0.0M
2022-11-24 1,850.00 1,867.00 1,850.00 1,857.66 0.0M
2022-11-23 1,807.00 1,830.00 1,805.00 1,822.41 0.0M
2022-11-22 1,800.00 1,815.00 1,782.00 1,807.00 0.0M
2022-11-18 1,849.00 1,855.14 1,805.00 1,831.05 0.0M
2022-11-17 1,852.00 1,875.00 1,831.68 1,838.70 0.0M
2022-11-16 1,860.00 1,900.00 1,850.00 1,884.03 0.0M
2022-11-15 1,960.00 2,004.00 1,897.82 1,915.63 0.0M
2022-11-14 1,973.93 1,973.93 1,899.00 1,904.67 0.0M
2022-11-11 1,925.00 1,973.20 1,893.84 1,964.11 0.0M
2022-11-10 1,740.00 1,900.00 1,740.00 1,863.24 0.0M
2022-11-09 1,734.22 1,745.01 1,682.00 1,688.76 0.0M
2022-11-08 1,750.00 1,785.00 1,731.51 1,770.04 0.0M
2022-11-07 1,775.40 1,775.40 1,736.99 1,761.69 0.0M
2022-11-04 1,760.00 1,797.12 1,726.00 1,773.83 0.0M
2022-11-03 1,900.00 1,900.00 1,756.00 1,763.88 0.0M
2022-11-01 2,042.50 2,042.50 1,897.00 1,909.28 0.0M
2022-10-31 2,068.00 2,075.01 2,000.01 2,026.93 0.0M
2022-10-28 2,000.00 2,051.00 1,947.00 2,043.07 0.0M
2022-10-27 2,240.00 2,263.62 2,175.40 2,201.89 0.0M
2022-10-26 2,377.00 2,377.00 2,280.00 2,307.77 0.0M
2022-10-25 2,400.00 2,401.00 2,373.90 2,399.43 0.0M
2022-10-24 2,392.00 2,394.00 2,338.56 2,389.16 0.0M
2022-10-21 2,306.41 2,381.38 2,302.69 2,377.13 0.0M
2022-10-20 2,289.00 2,367.00 2,289.00 2,315.19 0.0M
2022-10-19 2,298.23 2,335.00 2,292.00 2,306.82 0.0M
2022-10-18 2,365.00 2,369.00 2,305.00 2,324.10 0.0M
2022-10-17 2,200.00 2,283.00 2,200.00 2,281.45 0.0M
2022-10-14 2,250.00 2,255.50 2,150.00 2,152.13 0.0M
2022-10-13 2,132.70 2,255.00 2,132.70 2,252.31 0.0M
2022-10-12 2,269.00 2,269.74 2,239.00 2,262.81 0.0M
2022-10-11 2,210.00 2,300.00 2,210.00 2,258.21 0.0M
2022-10-10 2,310.00 2,311.06 2,249.50 2,278.11 0.0M
2022-10-07 2,372.00 2,372.00 2,285.00 2,295.95 0.0M
2022-10-06 2,425.80 2,431.00 2,415.00 2,421.23 0.0M
2022-10-05 2,400.00 2,425.00 2,374.90 2,434.63 0.0M
2022-10-04 2,380.00 2,455.75 2,380.00 2,410.42 0.0M
2022-10-03 2,286.00 2,336.88 2,271.34 2,318.15 0.0M
2022-09-30 2,289.00 2,343.00 2,282.00 2,284.33 0.0M
2022-09-29 2,310.60 2,319.47 2,286.00 2,317.23 0.0M
2022-09-28 2,325.00 2,386.65 2,325.00 2,387.03 0.0M
2022-09-27 2,391.01 2,402.00 2,314.25 2,330.06 0.0M
2022-09-26 2,310.00 2,373.00 2,310.00 2,350.87 0.0M
2022-09-23 2,301.98 2,313.00 2,268.20 2,296.41 0.0M
2022-09-22 2,358.50 2,358.50 2,321.00 2,360.10 0.0M
2022-09-21 2,447.56 2,462.50 2,380.00 2,376.16 0.0M
2022-09-20 2,480.34 2,480.40 2,430.00 2,447.56 0.0M
2022-09-19 2,550.00 2,550.00 2,458.00 2,476.33 0.0M
2022-09-15 2,550.00 2,600.01 2,540.01 2,531.88 0.0M
2022-09-14 2,547.56 2,575.62 2,533.69 2,561.40 0.0M
2022-09-13 2,624.00 2,624.00 2,546.00 2,547.55 0.0M
2022-09-12 2,660.00 2,709.00 2,660.00 2,708.49 0.0M
2022-09-09 2,611.21 2,651.50 2,611.21 2,654.69 0.0M
2022-09-08 2,606.41 2,606.41 2,551.00 2,581.91 0.0M
2022-09-07 2,539.00 2,590.00 2,530.00 2,585.47 0.0M
2022-09-06 2,546.00 2,560.00 2,522.00 2,538.61 0.0M
2022-09-05 2,546.00 2,546.00 2,537.26 2,545.00 0.0M
2022-09-02 2,595.00 2,616.00 2,531.00 2,537.26 0.0M
2022-09-01 2,550.00 2,562.25 2,501.00 2,578.63 0.0M
2022-08-31 2,591.64 2,620.49 2,558.42 2,563.23 0.0M
2022-08-30 2,619.48 2,631.00 2,559.00 2,591.64 0.0M
2022-08-29 2,619.03 2,638.00 2,583.36 2,619.48 0.0M
2022-08-26 2,733.00 2,733.00 2,614.86 2,611.32 0.0M
2022-08-25 2,710.00 2,726.50 2,703.90 2,724.52 0.0M
2022-08-24 2,665.02 2,687.84 2,660.02 2,673.27 0.0M
2022-08-23 2,680.00 2,696.00 2,669.00 2,669.21 0.0M
2022-08-22 2,725.00 2,725.00 2,678.00 2,684.45 0.0M
2022-08-19 2,805.37 2,805.37 2,785.00 2,792.79 0.0M
2022-08-18 2,832.96 2,864.00 2,832.96 2,861.40 0.0M
2022-08-17 2,855.13 2,855.13 2,832.00 2,836.72 0.0M
2022-08-16 2,869.26 2,900.00 2,869.26 2,887.23 0.0M
2022-08-15 2,820.00 2,850.00 2,820.00 2,838.28 0.0M
2022-08-12 2,802.00 2,833.00 2,802.00 2,836.88 0.0M
2022-08-11 2,853.34 2,871.66 2,800.67 2,804.77 0.0M
2022-08-10 2,863.30 2,863.30 2,839.23 2,861.17 0.0M
2022-08-09 2,761.72 2,795.62 2,761.72 2,789.96 0.0M
2022-08-08 2,906.00 2,906.00 2,808.00 2,820.76 0.0M
2022-08-05 2,881.42 2,911.72 2,858.00 2,866.40 0.0M
2022-08-04 2,868.24 2,920.00 2,859.12 2,896.20 0.0M
2022-08-03 2,857.00 2,874.20 2,854.22 2,866.93 0.0M
2022-08-02 2,789.06 2,817.72 2,775.00 2,789.64 0.0M
2022-08-01 2,723.60 2,800.00 2,723.60 2,756.91 0.0M
2022-07-29 2,651.30 2,796.60 2,651.30 2,762.06 0.0M
2022-07-28 2,470.00 2,486.00 2,469.95 2,470.33 0.0M
2022-07-27 2,446.80 2,455.00 2,444.00 2,465.89 0.0M
2022-07-26 2,400.00 2,400.00 2,356.20 2,352.11 0.0M
2022-07-25 2,511.00 2,511.00 2,474.50 2,474.36 0.0M
2022-07-22 2,566.76 2,566.76 2,495.34 2,516.37 0.0M
2022-07-21 2,535.00 2,577.51 2,519.00 2,576.02 0.0M
2022-07-20 2,440.52 2,530.00 2,440.52 2,521.11 0.0M
2022-07-19 2,350.00 2,433.83 2,347.00 2,424.50 0.0M
2022-07-18 2,370.00 2,385.00 2,326.28 2,328.34 0.0M
2022-07-15 2,329.00 2,371.00 2,318.40 2,333.83 0.0M
2022-07-14 2,299.31 2,299.31 2,299.31 2,299.31 0.0M
2022-07-13 2,257.00 2,309.53 2,257.00 2,296.30 0.0M
2022-07-12 2,295.00 2,295.00 2,267.97 2,277.10 0.0M
2022-07-11 2,341.00 2,345.49 2,332.00 2,317.50 0.0M
2022-07-08 2,356.00 2,372.22 2,356.00 2,362.77 0.0M
2022-07-07 2,354.02 2,394.70 2,354.02 2,388.44 0.0M
2022-07-06 2,340.00 2,378.12 2,337.23 2,361.02 0.0M
2022-07-05 2,264.16 2,343.40 2,257.04 2,331.82 0.0M
2022-07-04 2,214.43 2,214.43 2,214.43 2,214.43 0.0M
2022-07-01 2,202.48 2,218.89 2,184.00 2,214.43 0.0M
2022-06-30 2,074.95 2,156.00 2,074.95 2,134.54 0.0M
2022-06-29 2,214.36 2,221.28 2,185.27 2,192.72 0.0M
2022-06-28 2,250.00 2,250.00 2,160.00 2,164.45 0.0M
2022-06-27 2,298.00 2,299.98 2,249.60 2,252.25 0.0M
2022-06-24 2,295.00 2,314.80 2,273.57 2,297.53 0.0M
2022-06-23 2,187.45 2,250.00 2,187.45 2,256.89 0.0M
2022-06-22 2,185.00 2,208.50 2,185.00 2,178.56 0.0M
2022-06-21 2,200.00 2,250.00 2,185.00 2,189.43 0.0M
2022-06-20 2,180.00 2,180.00 2,170.00 2,175.00 0.0M
2022-06-17 2,160.00 2,172.00 2,151.00 2,162.36 0.0M
2022-06-16 2,134.98 2,140.69 2,091.00 2,113.16 0.0M
2022-06-15 2,149.68 2,222.22 2,149.68 2,185.52 0.0M
2022-06-14 2,135.20 2,148.00 2,101.56 2,110.90 0.0M
2022-06-13 2,122.86 2,162.99 2,098.19 2,125.63 0.0M
2022-06-10 2,236.27 2,238.15 2,175.00 2,195.87 0.0M
2022-06-09 2,350.00 2,365.55 2,300.00 2,291.83 0.0M
2022-06-08 2,401.00 2,422.15 2,365.10 2,372.84 0.0M
2022-06-07 2,426.99 2,426.99 2,380.95 2,404.36 0.2M
2022-06-06 2,456.57 2,510.00 2,428.62 2,434.85 0.0M
2022-05-11 43,760.01 44,008.93 42,770.00 42,856.10 0.0M
2022-05-10 45,019.94 45,019.94 43,807.00 44,348.24 0.0M
2022-05-09 45,678.01 45,678.01 44,495.64 44,190.00 0.0M
2022-05-06 45,735.03 47,094.01 45,735.03 46,315.00 0.0M
2022-05-05 47,451.60 47,451.60 46,940.00 46,926.06 0.0M
2022-04-28 57,825.00 59,081.00 57,825.00 59,285.23 0.0M
2022-04-27 56,233.38 56,970.00 56,233.38 56,293.04 0.0M
2022-04-26 57,690.62 57,690.62 56,652.00 56,965.62 0.0M
2022-04-25 58,963.90 59,041.43 58,200.66 58,968.27 0.0M
2022-04-22 60,447.18 60,447.18 58,374.00 58,596.00 0.0M
2022-04-21 60,220.16 60,220.16 60,220.16 59,884.10 0.0M
2022-04-20 61,800.00 61,800.00 61,800.00 61,800.00 0.0M
2022-04-19 63,500.05 63,500.05 63,500.05 63,500.05 0.0M
2022-04-18 60,000.00 60,151.27 60,000.00 61,100.00 0.0M
2022-04-13 61,141.00 61,141.00 61,141.00 61,141.00 0.0M
2022-04-12 61,188.86 61,188.86 59,935.88 59,792.81 0.0M
2022-04-11 60,244.00 60,244.00 60,244.00 60,292.00 0.0M