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
2023-12-29 2,598.71 2,605.20 2,560.00 2,581.75 0.0M
2023-12-28 2,592.78 2,612.48 2,589.00 2,609.36 0.0M
2023-12-27 2,604.55 2,625.00 2,592.00 2,594.00 0.0M
2023-12-26 2,615.00 2,615.00 2,596.40 2,605.14 0.0M
2023-12-22 2,610.46 2,612.00 2,598.00 2,614.22 0.0M
2023-12-21 2,610.00 2,620.00 2,600.00 2,611.43 0.0M
2023-12-20 2,621.00 2,650.00 2,600.00 2,611.76 0.0M
2023-12-19 2,655.99 2,655.99 2,615.88 2,622.90 0.0M
2023-12-18 2,620.00 2,658.00 2,618.38 2,654.50 0.0M
2023-12-15 2,560.35 2,587.74 2,555.00 2,585.52 0.0M
2023-12-14 2,569.09 2,600.00 2,515.00 2,528.88 0.0M
2023-12-13 2,548.99 2,589.00 2,548.99 2,559.52 0.0M
2023-12-11 2,552.55 2,554.94 2,510.00 2,548.99 0.0M
2023-12-08 2,527.50 2,564.99 2,527.50 2,558.87 0.0M
2023-12-07 2,535.00 2,578.00 2,532.82 2,561.90 0.0M
2023-12-06 2,527.00 2,527.00 2,500.00 2,500.30 0.0M
2023-12-05 2,543.35 2,592.50 2,534.00 2,550.75 0.0M
2023-12-04 2,501.00 2,533.83 2,488.99 2,529.70 0.0M
2023-12-01 2,535.00 2,535.00 2,514.50 2,532.00 0.0M
2023-11-30 2,538.01 2,560.00 2,513.16 2,526.74 0.0M
2023-11-29 2,529.69 2,547.00 2,516.00 2,538.02 0.0M
2023-11-28 2,522.00 2,527.40 2,500.00 2,517.20 0.0M
2023-11-27 2,527.01 2,556.00 2,525.75 2,544.67 0.0M
2023-11-24 2,507.50 2,520.00 2,489.65 2,527.01 0.0M
2023-11-23 2,516.00 2,516.00 2,512.65 2,501.05 0.0M
2023-11-22 2,473.94 2,536.00 2,473.94 2,516.76 0.0M
2023-11-21 2,452.50 2,473.00 2,435.00 2,469.33 0.0M
2023-11-17 2,467.56 2,499.98 2,467.56 2,495.55 0.0M
2023-11-16 2,430.00 2,472.20 2,415.00 2,463.66 0.0M
2023-11-15 2,549.00 2,549.00 2,477.00 2,479.56 0.0M
2023-11-14 2,530.22 2,557.00 2,529.41 2,534.64 0.0M
2023-11-13 2,530.60 2,530.60 2,499.90 2,505.95 0.0M
2023-11-10 2,515.56 2,530.00 2,497.00 2,530.51 0.0M
2023-11-09 2,487.69 2,508.00 2,474.00 2,506.45 0.0M
2023-11-08 2,486.31 2,496.00 2,472.00 2,487.90 0.0M
2023-11-07 2,440.50 2,508.00 2,440.50 2,500.00 0.0M
2023-11-06 2,418.28 2,469.00 2,418.28 2,440.18 0.0M
2023-11-03 2,400.00 2,430.00 2,395.80 2,419.34 0.0M
2023-11-01 2,400.00 2,442.00 2,400.00 2,439.56 0.0M
2023-10-31 2,398.88 2,403.00 2,380.51 2,396.12 0.0M
2023-10-30 2,309.27 2,397.30 2,309.27 2,395.17 0.0M
2023-10-27 2,271.57 2,345.00 2,269.00 2,309.27 0.0M
2023-10-26 2,219.99 2,250.00 2,161.00 2,174.54 0.0M
2023-10-25 2,285.00 2,344.92 2,218.00 2,225.46 0.0M
2023-10-24 2,302.00 2,344.99 2,302.00 2,345.26 0.0M
2023-10-23 2,281.18 2,320.00 2,279.64 2,302.54 0.0M
2023-10-20 2,344.99 2,350.00 2,283.01 2,286.56 0.0M
2023-10-19 2,400.00 2,417.98 2,339.66 2,345.29 0.0M
2023-10-18 2,363.00 2,369.99 2,334.49 2,341.62 0.0M
2023-10-17 2,343.85 2,370.00 2,330.00 2,364.54 0.0M
2023-10-16 2,360.64 2,384.00 2,360.64 2,374.16 0.0M
2023-10-13 2,388.92 2,388.92 2,335.00 2,341.92 0.0M
2023-10-12 2,380.00 2,406.00 2,367.00 2,377.04 0.0M
2023-10-11 2,323.14 2,355.00 2,311.40 2,349.31 0.0M
2023-10-10 2,333.50 2,349.88 2,321.00 2,320.66 0.0M
2023-10-09 2,320.00 2,346.00 2,285.00 2,328.32 0.0M
2023-10-06 2,299.00 2,331.24 2,291.99 2,324.50 0.0M
2023-10-05 2,282.00 2,305.00 2,260.00 2,295.75 0.0M
2023-10-04 2,275.20 2,296.00 2,263.01 2,285.33 0.0M
2023-10-03 2,245.06 2,248.00 2,231.01 2,237.13 0.0M
2023-10-02 2,257.99 2,284.98 2,254.99 2,279.89 0.0M
2023-09-29 2,239.00 2,254.92 2,204.84 2,211.13 0.0M
2023-09-28 2,191.00 2,227.00 2,180.00 2,210.76 0.0M
2023-09-27 2,228.00 2,239.99 2,200.00 2,228.44 0.0M
2023-09-26 2,285.00 2,285.00 2,197.00 2,207.83 0.0M
2023-09-25 2,240.00 2,289.93 2,240.00 2,278.98 0.0M
2023-09-22 2,239.59 2,269.99 2,214.28 2,220.06 0.0M
2023-09-21 2,300.00 2,300.00 2,228.50 2,252.05 0.0M
2023-09-20 2,361.46 2,361.46 2,311.00 2,314.70 0.0M
2023-09-19 2,360.00 2,360.00 2,318.40 2,349.72 0.0M
2023-09-18 2,429.76 2,429.76 2,386.60 2,389.66 0.0M
2023-09-15 2,430.45 2,430.45 2,395.00 2,396.97 0.0M
2023-09-14 2,476.17 2,492.00 2,470.00 2,477.25 0.0M
2023-09-13 2,425.00 2,482.00 2,420.00 2,477.96 0.0M
2023-09-12 2,470.33 2,470.33 2,432.00 2,438.59 0.0M
2023-09-11 2,435.00 2,481.00 2,435.00 2,479.39 0.0M
2023-09-08 2,410.00 2,442.33 2,410.00 2,427.97 0.0M
2023-09-07 2,388.52 2,425.00 2,381.09 2,421.52 0.0M
2023-09-06 2,386.01 2,400.00 2,370.00 2,381.26 0.0M
2023-09-05 2,350.56 2,390.00 2,350.56 2,388.22 0.0M
2023-09-04 2,356.31 2,357.00 2,350.00 2,338.00 0.0M
2023-09-01 2,372.00 2,372.00 2,342.00 2,356.29 0.0M
2023-08-31 2,280.00 2,354.00 2,280.00 2,349.22 0.0M
2023-08-30 2,260.80 2,273.47 2,255.00 2,273.08 0.0M
2023-08-29 2,243.99 2,273.00 2,243.99 2,264.38 0.0M
2023-08-28 2,220.00 2,229.45 2,204.53 2,228.79 0.0M
2023-08-25 2,228.00 2,237.00 2,200.00 2,225.88 0.0M
2023-08-24 2,289.06 2,290.00 2,218.00 2,223.97 0.0M
2023-08-23 2,252.80 2,280.00 2,252.80 2,269.85 0.0M
2023-08-22 2,289.88 2,289.88 2,263.24 2,266.25 0.0M
2023-08-21 2,279.00 2,300.00 2,270.00 2,291.69 0.0M
2023-08-18 2,254.92 2,285.28 2,250.00 2,278.96 0.0M
2023-08-17 2,314.00 2,320.00 2,290.00 2,292.94 0.0M
2023-08-16 2,330.38 2,340.00 2,312.80 2,314.93 0.0M
2023-08-15 2,404.00 2,410.00 2,352.00 2,356.24 0.0M
2023-08-14 2,362.07 2,394.97 2,355.11 2,389.99 0.0M
2023-08-11 2,345.46 2,360.57 2,342.70 2,353.48 0.0M
2023-08-10 2,379.27 2,379.27 2,341.00 2,354.65 0.0M
2023-08-09 2,397.98 2,397.98 2,344.95 2,356.94 0.0M
2023-08-08 2,412.51 2,413.00 2,379.41 2,389.92 0.0M
2023-08-07 2,399.12 2,430.00 2,375.02 2,421.44 0.0M
2023-08-04 2,400.00 2,445.00 2,388.00 2,390.03 0.1M
2023-08-03 2,200.00 2,241.25 2,194.92 2,226.63 0.0M
2023-08-02 2,200.00 2,200.00 2,163.02 2,187.17 0.0M
2023-08-01 2,239.96 2,239.96 2,215.00 2,224.48 0.0M
2023-07-31 2,209.58 2,244.88 2,209.58 2,232.73 0.0M
2023-07-28 2,188.00 2,215.00 2,188.00 2,209.58 0.0M
2023-07-27 2,185.00 2,220.52 2,158.00 2,164.23 0.0M
2023-07-26 2,165.00 2,181.96 2,130.00 2,156.32 0.0M
2023-07-25 2,178.00 2,194.00 2,173.61 2,184.79 0.0M
2023-07-24 2,170.00 2,180.98 2,165.01 2,167.84 0.0M
2023-07-21 2,213.00 2,218.48 2,173.91 2,199.92 0.0M
2023-07-20 2,230.00 2,232.00 2,184.00 2,203.87 0.0M
2023-07-19 2,236.00 2,273.06 2,236.00 2,267.16 0.0M
2023-07-18 2,245.00 2,245.00 2,200.01 2,229.73 0.0M
2023-07-17 2,250.00 2,275.00 2,233.49 2,237.19 0.0M
2023-07-14 2,269.00 2,300.00 2,250.20 2,249.24 0.0M
2023-07-13 2,232.19 2,269.99 2,232.19 2,263.50 0.0M
2023-07-12 2,200.00 2,210.00 2,176.00 2,212.91 0.0M
2023-07-11 2,199.99 2,209.99 2,187.00 2,189.86 0.0M
2023-07-10 2,190.00 2,190.00 2,150.00 2,168.93 0.0M
2023-07-07 2,220.75 2,235.00 2,205.43 2,225.47 0.0M
2023-07-06 2,211.04 2,232.00 2,190.00 2,209.71 0.0M
2023-07-05 2,221.45 2,224.00 2,205.42 2,220.96 0.0M
2023-07-04 2,220.10 2,225.00 2,220.10 2,223.00 0.0M
2023-07-03 2,247.88 2,247.90 2,150.00 2,220.00 0.0M
2023-06-30 2,195.95 2,242.00 2,195.95 2,232.48 0.0M
2023-06-29 2,200.00 2,204.00 2,182.00 2,192.70 0.0M
2023-06-28 2,205.00 2,246.81 2,195.00 2,201.98 0.0M
2023-06-27 2,190.00 2,223.25 2,178.76 2,207.62 0.0M
2023-06-26 2,230.00 2,250.00 2,178.00 2,188.31 0.0M
2023-06-23 2,240.00 2,250.00 2,207.08 2,222.28 0.0M
2023-06-22 2,137.00 2,235.05 2,135.00 2,233.85 0.0M
2023-06-21 2,164.00 2,177.00 2,130.00 2,137.53 0.0M
2023-06-20 2,146.00 2,179.49 2,140.01 2,164.32 0.0M
2023-06-19 2,150.00 2,150.00 2,150.00 2,146.00 0.0M
2023-06-16 2,168.00 2,170.10 2,136.72 2,145.76 0.0M
2023-06-15 2,150.00 2,181.00 2,136.02 2,174.44 0.0M
2023-06-14 2,173.00 2,180.50 2,136.76 2,155.90 0.0M
2023-06-13 2,190.00 2,209.00 2,168.00 2,174.84 0.0M
2023-06-12 2,135.00 2,190.00 2,135.00 2,181.86 0.0M
2023-06-09 2,150.00 2,173.50 2,130.70 2,134.96 0.0M
2023-06-08 2,127.90 2,190.72 2,127.90 2,157.40 0.0M
2023-06-07 2,212.00 2,224.97 2,095.00 2,101.30 0.0M
2023-06-06 2,199.00 2,215.00 2,199.00 2,202.35 0.0M
2023-06-05 2,182.00 2,195.00 2,173.50 2,187.28 0.0M
2023-06-02 2,170.00 2,206.00 2,170.00 2,180.81 0.0M
2023-06-01 2,110.00 2,168.00 2,110.00 2,150.00 0.0M
2023-05-31 2,129.80 2,140.00 2,115.60 2,134.95 0.0M
2023-05-30 2,150.00 2,158.99 2,107.43 2,148.06 0.0M
2023-05-29 2,117.57 2,150.00 2,117.57 2,150.00 0.0M
2023-05-26 2,073.40 2,145.00 2,073.40 2,109.47 0.0M
2023-05-25 2,080.00 2,080.00 2,040.00 2,053.25 0.0M
2023-05-24 2,073.00 2,087.00 2,055.70 2,077.97 0.0M
2023-05-23 2,052.91 2,102.33 2,052.91 2,069.05 0.0M
2023-05-22 2,056.03 2,075.14 2,039.40 2,055.77 0.0M
2023-05-19 2,086.88 2,086.88 2,052.89 2,058.50 0.0M
2023-05-18 2,060.00 2,100.00 2,060.00 2,086.88 0.0M
2023-05-17 2,010.00 2,048.89 2,010.00 2,030.56 0.0M
2023-05-16 1,940.00 2,004.00 1,940.00 1,984.89 0.0M
2023-05-15 1,934.23 1,945.00 1,930.00 1,936.69 0.0M
2023-05-12 1,987.47 1,987.47 1,926.55 1,934.23 0.0M
2023-05-11 1,935.81 1,994.85 1,935.81 1,976.70 0.0M
2023-05-10 1,895.00 1,941.90 1,895.00 1,937.05 0.0M
2023-05-09 1,886.96 1,896.99 1,875.00 1,891.10 0.0M
2023-05-08 1,876.75 1,888.98 1,870.50 1,885.80 0.0M
2023-05-05 1,857.80 1,879.99 1,856.00 1,875.21 0.0M
2023-05-04 1,865.23 1,880.00 1,860.01 1,863.97 0.0M
2023-05-03 1,867.00 1,891.49 1,855.05 1,860.99 0.0M
2023-05-02 1,880.00 1,880.00 1,820.00 1,865.17 0.0M
2023-04-28 1,984.99 1,984.99 1,887.50 1,904.19 0.0M
2023-04-27 1,955.00 2,000.00 1,942.00 1,981.49 0.0M
2023-04-26 1,897.00 1,926.98 1,892.00 1,906.38 0.0M
2023-04-25 1,886.00 1,888.97 1,860.00 1,864.73 0.0M
2023-04-24 1,945.00 1,958.89 1,894.55 1,905.00 0.0M
2023-04-21 1,880.00 1,944.73 1,880.00 1,920.02 0.0M
2023-04-20 1,884.51 1,884.51 1,862.01 1,870.58 0.0M
2023-04-19 1,860.00 1,894.20 1,845.00 1,883.40 0.0M
2023-04-18 1,855.00 1,870.00 1,834.54 1,844.34 0.0M
2023-04-17 1,851.72 1,873.00 1,840.01 1,850.55 0.0M
2023-04-14 1,840.00 1,851.51 1,824.84 1,846.25 0.0M
2023-04-13 1,787.97 1,845.00 1,787.97 1,843.50 0.0M
2023-04-12 1,805.00 1,805.00 1,770.00 1,771.48 0.0M
2023-04-11 1,837.00 1,837.00 1,805.00 1,815.58 0.0M
2023-04-10 1,835.00 1,849.99 1,824.85 1,848.72 0.0M
2023-04-05 1,881.46 1,881.46 1,850.00 1,857.64 0.0M
2023-04-04 1,859.69 1,886.00 1,853.00 1,880.19 0.0M
2023-04-03 1,860.00 1,860.00 1,835.00 1,850.39 0.0M
2023-03-31 1,846.45 1,861.00 1,842.61 1,856.41 0.0M
2023-03-30 1,820.00 1,859.00 1,820.00 1,845.22 0.0M
2023-03-29 1,783.97 1,815.00 1,783.97 1,813.66 0.0M
2023-03-28 1,789.00 1,790.00 1,760.00 1,771.82 0.0M
2023-03-27 1,814.96 1,824.00 1,784.00 1,805.38 0.0M
2023-03-24 1,840.00 1,840.00 1,795.00 1,808.68 0.0M
2023-03-23 1,850.00 1,870.00 1,819.00 1,847.64 0.0M
2023-03-22 1,867.50 1,880.00 1,845.00 1,842.36 0.0M
2023-03-21 1,863.00 1,874.25 1,835.00 1,874.05 0.0M
2023-03-17 1,878.00 1,878.00 1,850.02 1,871.28 0.0M
2023-03-16 1,830.00 1,902.00 1,830.00 1,870.92 0.0M
2023-03-15 1,771.00 1,829.22 1,765.00 1,819.14 0.0M
2023-03-14 1,752.09 1,773.00 1,738.81 1,754.83 0.0M
2023-03-13 1,706.66 1,775.00 1,670.00 1,767.44 0.0M
2023-03-10 1,705.00 1,717.68 1,673.21 1,673.25 0.0M
2023-03-09 1,684.00 1,728.01 1,680.00 1,694.93 0.0M
2023-03-08 1,675.00 1,693.00 1,660.03 1,684.84 0.0M
2023-03-07 1,693.90 1,720.50 1,691.00 1,694.28 0.0M
2023-03-06 1,717.00 1,739.98 1,690.00 1,693.90 0.0M
2023-03-03 1,686.40 1,704.50 1,685.01 1,701.09 0.0M
2023-03-02 1,660.02 1,671.00 1,639.01 1,669.35 0.0M
2023-03-01 1,734.63 1,734.63 1,664.28 1,667.98 0.0M
2023-02-28 1,725.97 1,736.00 1,702.93 1,726.00 0.0M
2023-02-27 1,725.01 1,740.00 1,715.00 1,718.77 0.0M
2023-02-24 1,740.01 1,740.01 1,701.87 1,709.24 0.0M
2023-02-23 1,760.63 1,767.00 1,729.00 1,758.77 0.0M
2023-02-22 1,780.00 1,780.00 1,747.30 1,754.49 0.0M
2023-02-21 1,786.00 1,786.00 1,736.02 1,747.49 0.0M
2023-02-20 1,795.00 1,805.51 1,750.00 1,785.50 0.0M
2023-02-17 1,800.00 1,800.00 1,758.55 1,783.05 0.0M
2023-02-16 1,850.02 1,861.24 1,819.00 1,825.79 0.0M
2023-02-15 1,852.00 1,879.03 1,844.08 1,875.35 0.0M
2023-02-14 1,826.00 1,865.43 1,815.00 1,841.92 0.0M
2023-02-13 1,823.00 1,859.98 1,816.96 1,842.77 0.0M
2023-02-10 1,822.01 1,843.11 1,795.50 1,822.55 0.0M
2023-02-09 1,906.33 1,915.44 1,837.76 1,842.60 0.0M
2023-02-08 1,917.47 1,920.00 1,873.00 1,896.83 0.0M
2023-02-07 1,932.00 1,932.84 1,869.79 1,928.97 0.0M
2023-02-03 1,989.60 2,047.00 1,945.00 1,951.91 0.0M
2023-02-02 2,000.00 2,125.05 2,000.00 2,091.32 0.0M
2023-02-01 1,913.00 1,979.96 1,903.50 1,963.03 0.0M
2023-01-31 1,898.00 1,940.00 1,898.00 1,935.88 0.0M
2023-01-30 1,900.00 1,910.00 1,863.70 1,888.53 0.0M
2023-01-27 1,860.18 1,939.00 1,860.18 1,923.85 0.0M
2023-01-26 1,835.00 1,870.26 1,834.45 1,860.18 0.0M
2023-01-25 1,780.00 1,824.00 1,726.40 1,819.88 0.0M
2023-01-24 1,837.65 1,849.99 1,810.50 1,812.02 0.0M
2023-01-23 1,817.00 1,839.32 1,810.01 1,831.63 0.0M
2023-01-20 1,777.01 1,839.93 1,770.36 1,832.53 0.0M
2023-01-19 1,794.00 1,794.00 1,777.25 1,778.73 0.0M
2023-01-18 1,814.44 1,853.79 1,800.00 1,808.14 0.0M
2023-01-17 1,867.00 1,867.00 1,792.44 1,792.90 0.0M
2023-01-16 1,850.00 1,871.00 1,850.00 1,871.00 0.0M
2023-01-13 1,782.70 1,845.00 1,782.70 1,840.70 0.0M
2023-01-12 1,830.00 1,830.00 1,773.76 1,791.88 0.0M
2023-01-11 1,730.00 1,802.54 1,730.00 1,798.36 0.0M
2023-01-10 1,699.12 1,720.00 1,690.00 1,710.93 0.0M
2023-01-09 1,655.00 1,712.65 1,655.00 1,673.77 0.0M
2023-01-06 1,590.00 1,653.00 1,567.00 1,649.12 0.0M
2023-01-05 1,637.62 1,637.62 1,611.00 1,612.04 0.0M
2023-01-04 1,680.00 1,680.00 1,630.00 1,642.59 0.0M
2023-01-03 1,665.00 1,673.02 1,637.00 1,668.65 0.0M
2023-01-02 1,635.00 1,665.00 1,635.00 1,659.50 0.0M