Stockscreener 앱 받기
198.81
1.97%
-4.0699
Amazon Com Inc 주식 (AMZN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $203.5 | $198.1 | $5.44 | 17,908,291.0 | -1.94% |
| 2024-11-20 | $203.1 | $199.4 | $3.68 | 31,310,566.0 | -0.85% |
| 2024-11-19 | $205.3 | $198.8 | $6.52 | 30,162,876.0 | +1.44% |
| 2024-11-18 | $204.7 | $200.9 | $3.72 | 33,455,463.0 | -0.45% |
| 2024-11-15 | $207.3 | $199.6 | $7.73 | 84,055,749.0 | -4.19% |
| 2024-11-14 | $215.9 | $210.9 | $5.02 | 40,516,355.0 | -1.22% |
| 2024-11-13 | $215.1 | $209.1 | $5.95 | 43,973,149.0 | +2.48% |
| 2024-11-12 | $209.5 | $206.0 | $3.53 | 35,761,275.0 | +1.00% |
| 2024-11-11 | $209.7 | $205.6 | $4.06 | 29,241,098.0 | -0.64% |
| 2024-11-08 | $210.0 | $207.4 | $2.52 | 35,555,662.0 | -0.89% |
| 2024-11-07 | $212.2 | $207.2 | $5.06 | 49,514,318.0 | +1.43% |
| 2024-11-06 | $207.6 | $199.1 | $8.41 | 70,367,865.0 | +3.80% |
| 2024-11-05 | $199.8 | $196.0 | $3.83 | 29,569,962.0 | +1.90% |
| 2024-11-04 | $197.3 | $194.3 | $3.02 | 37,181,016.0 | -1.09% |
| 2024-11-01 | $200.5 | $197.0 | $3.48 | 95,770,070.0 | +6.19% |
| 2024-10-31 | $190.6 | $185.2 | $5.37 | 68,360,197.0 | -3.28% |
| 2024-10-30 | $195.6 | $192.4 | $3.19 | 35,475,791.0 | +1.00% |
| 2024-10-29 | $191.5 | $187.8 | $3.64 | 29,791,102.0 | +1.30% |
| 2024-10-28 | $190.2 | $188.2 | $2.00 | 22,917,906.0 | +0.30% |
| 2024-10-25 | $190.4 | $187.5 | $2.92 | 27,503,785.0 | +0.78% |
| 2024-10-24 | $187.1 | $183.9 | $3.25 | 20,379,424.0 | +0.90% |
| 2024-10-23 | $189.2 | $183.7 | $5.47 | 31,248,749.0 | -2.63% |
| 2024-10-22 | $191.5 | $187.0 | $4.55 | 28,499,445.0 | +0.33% |
Amazon Com Inc 주식 (AMZN) 연도별 가격 이력
이 심층 분석에서는 Amazon Com Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AMZN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Amazon Com Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Amazon Com Inc 주식 (AMZN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $215.9 | $194.3 | $21.59 | 664,343,715.0 | +6.73% |
| 2024-10 | $195.6 | $180.2 | $15.36 | 691,742,925.0 | +0.04% |
| 2024-09 | $195.4 | $171.2 | $24.21 | 733,420,336.0 | +4.39% |
| 2024-08 | $190.6 | $151.6 | $38.99 | 936,325,518.0 | -4.54% |
| 2024-07 | $201.2 | $176.8 | $24.40 | 837,088,538.0 | -3.24% |
| 2024-06 | $199.8 | $175.9 | $23.92 | 775,660,245.0 | +9.53% |
| 2024-05 | $191.7 | $173.9 | $17.83 | 873,513,097.0 | +0.82% |
| 2024-04 | $189.8 | $166.3 | $23.45 | 890,831,206.0 | -2.98% |
| 2024-03 | $181.7 | $171.5 | $10.23 | 694,164,359.0 | +2.05% |
| 2024-02 | $177.2 | $155.6 | $21.60 | 1,032,101,272.0 | +13.89% |
| 2024-01 | $161.7 | $144.1 | $17.68 | 941,039,180.0 | +2.15% |
Amazon Com Inc 주식 (AMZN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $155.6 | $142.8 | $12.82 | 918,782,658.0 | +4.00% |
| 2023-11 | $149.3 | $133.7 | $15.55 | 1,018,053,037.0 | +9.77% |
| 2023-10 | $134.5 | $118.3 | $16.13 | 1,206,037,299.0 | +4.70% |
| 2023-09 | $145.9 | $123.0 | $22.82 | 1,106,033,391.0 | -7.89% |
| 2023-08 | $143.6 | $126.4 | $17.22 | 1,195,419,856.0 | +3.24% |
| 2023-07 | $136.7 | $125.9 | $10.73 | 1,051,356,424.0 | +2.55% |
| 2023-06 | $131.5 | $119.9 | $11.56 | 1,220,946,075.0 | +8.11% |
| 2023-05 | $122.8 | $101.2 | $21.70 | 1,406,722,236.0 | +14.35% |
| 2023-04 | $110.9 | $97.70 | $13.16 | 1,223,488,687.0 | +2.09% |
| 2023-03 | $103.5 | $88.12 | $15.37 | 1,348,168,075.0 | +9.61% |
| 2023-02 | $114.0 | $92.32 | $21.68 | 1,363,922,628.0 | -8.63% |
| 2023-01 | $103.5 | $81.43 | $22.05 | 1,523,589,437.0 | +22.77% |
Amazon Com Inc 주식 (AMZN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $97.23 | $81.69 | $15.54 | 1,548,977,732.0 | -12.99% |
| 2022-11 | $104.6 | $85.87 | $18.71 | 2,032,036,634.0 | -5.76% |
| 2022-10 | $123.0 | $97.66 | $25.34 | 1,458,348,762.0 | -9.35% |
| 2022-09 | $136.5 | $112.1 | $24.43 | 1,209,092,529.0 | -10.86% |
| 2022-08 | $146.6 | $126.7 | $19.83 | 1,169,899,725.0 | -6.10% |
| 2022-07 | $137.7 | $106.0 | $31.64 | 1,262,855,031.0 | +27.11% |
| 2022-06 | $129.0 | $101.4 | $27.56 | 1,732,602,137.0 | -11.65% |
| 2022-05 | $126.2 | $101.3 | $24.96 | 2,258,151,780.0 | -3.28% |
| 2022-04 | $168.4 | $121.6 | $46.77 | 1,465,008,000.0 | -23.75% |
| 2022-03 | $170.8 | $133.6 | $37.26 | 1,628,486,000.0 | +6.14% |
| 2022-02 | $163.8 | $138.3 | $25.50 | 1,689,604,000.0 | +2.67% |
| 2022-01 | $171.4 | $135.4 | $36.05 | 1,524,654,000.0 | -10.28% |
0.83%
0.23%
자본화:
|
볼륨(24시간):