|
 American Express - [Ticker: AXP] |     | | Última Transacción | 95,820 | Hora de Cotización | 2017-11-01 - 19:35:00 | | Variación | +0,300 (+0,310%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 96,570 | Mínimo | 95,440 | | Volumen | 1.657.715 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 95,820 x 1.200 - 95,830 x 600 | Yield | | | Cierre Anterior | 95,520 | PER | 0,00% | | Apertura | 96,290 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para AXP desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 157,25 | 5.664.300 | 164,50 | 156,00 | 164,50 | 00:00:00 | | 2000-01-04 | 151,31 | 9.138.900 | 155,88 | 149,13 | 155,31 | 00:00:00 | | 2000-01-05 | 147,25 | 7.568.100 | 153,13 | 147,25 | 150,50 | 00:00:00 | | 2000-01-06 | 150,25 | 9.620.400 | 152,38 | 145,50 | 145,50 | 00:00:00 | | 2000-01-07 | 152,44 | 5.266.200 | 153,50 | 148,50 | 150,75 | 00:00:00 | | 2000-01-10 | 154,56 | 4.294.500 | 156,56 | 151,88 | 153,00 | 00:00:00 | | 2000-01-11 | 156,00 | 6.265.800 | 160,00 | 153,75 | 154,38 | 00:00:00 | | 2000-01-12 | 155,19 | 5.091.600 | 158,88 | 153,44 | 155,94 | 00:00:00 | | 2000-01-13 | 156,00 | 5.103.900 | 158,25 | 154,25 | 156,50 | 00:00:00 | | 2000-01-14 | 159,50 | 5.506.200 | 161,13 | 157,69 | 157,94 | 00:00:00 | | 2000-01-18 | 151,56 | 5.136.000 | 158,00 | 151,50 | 158,00 | 00:00:00 | | 2000-01-19 | 148,94 | 5.784.600 | 154,75 | 148,75 | 153,50 | 00:00:00 | | 2000-01-20 | 151,41 | 9.900.600 | 154,63 | 148,38 | 150,25 | 00:00:00 | | 2000-01-21 | 151,69 | 5.523.900 | 153,75 | 150,94 | 153,00 | 00:00:00 | | 2000-01-24 | 152,00 | 8.779.200 | 158,00 | 150,63 | 154,25 | 00:00:00 | | 2000-01-25 | 158,38 | 8.884.800 | 158,75 | 151,63 | 151,63 | 00:00:00 | | 2000-01-26 | 159,75 | 11.551.200 | 164,06 | 159,50 | 160,00 | 00:00:00 | | 2000-01-27 | 162,94 | 5.457.900 | 164,25 | 160,06 | 161,00 | 00:00:00 | | 2000-01-28 | 158,25 | 6.311.400 | 162,25 | 157,75 | 161,13 | 00:00:00 | | 2000-01-31 | 164,75 | 6.483.300 | 165,75 | 156,81 | 157,00 | 00:00:00 | | 2000-02-01 | 169,00 | 8.122.500 | 169,50 | 163,81 | 164,56 | 00:00:00 | | 2000-02-02 | 164,19 | 7.839.900 | 168,50 | 163,63 | 168,50 | 00:00:00 | | 2000-02-03 | 162,88 | 6.525.300 | 165,50 | 160,63 | 164,50 | 00:00:00 | | 2000-02-04 | 161,44 | 4.512.300 | 163,63 | 160,63 | 162,88 | 00:00:00 | | 2000-02-07 | 162,44 | 3.913.200 | 163,88 | 160,94 | 161,44 | 00:00:00 | | 2000-02-08 | 163,00 | 4.611.600 | 165,31 | 162,75 | 163,50 | 00:00:00 | | 2000-02-09 | 156,56 | 6.286.500 | 162,88 | 155,00 | 162,88 | 00:00:00 | | 2000-02-10 | 154,50 | 5.239.800 | 159,50 | 153,63 | 156,63 | 00:00:00 | | 2000-02-11 | 153,50 | 5.707.800 | 158,06 | 151,94 | 155,00 | 00:00:00 | | 2000-02-14 | 154,00 | 4.742.700 | 157,94 | 153,50 | 153,50 | 00:00:00 | | 2000-02-15 | 159,13 | 4.086.000 | 159,63 | 153,81 | 154,25 | 00:00:00 | | 2000-02-16 | 153,84 | 6.666.900 | 156,75 | 152,13 | 156,50 | 00:00:00 | | 2000-02-17 | 147,94 | 12.430.200 | 155,50 | 142,88 | 154,25 | 00:00:00 | | 2000-02-18 | 138,25 | 13.671.000 | 147,94 | 135,38 | 147,88 | 00:00:00 | | 2000-02-22 | 139,13 | 12.063.000 | 140,25 | 137,63 | 139,50 | 00:00:00 | | 2000-02-23 | 138,13 | 9.542.700 | 140,69 | 136,69 | 139,00 | 00:00:00 | | 2000-02-24 | 130,00 | 17.384.100 | 138,56 | 128,88 | 137,63 | 00:00:00 | | 2000-02-25 | 124,75 | 14.509.200 | 134,00 | 124,00 | 131,13 | 00:00:00 | | 2000-02-28 | 132,63 | 14.319.600 | 135,50 | 126,50 | 126,50 | 00:00:00 | | 2000-02-29 | 134,19 | 7.493.400 | 136,19 | 131,50 | 136,00 | 00:00:00 | | 2000-03-01 | 135,50 | 6.817.500 | 137,44 | 132,19 | 137,00 | 00:00:00 | | 2000-03-02 | 133,56 | 7.621.800 | 137,44 | 132,38 | 137,00 | 00:00:00 | | 2000-03-03 | 133,50 | 7.680.900 | 138,38 | 131,25 | 137,75 | 00:00:00 | | 2000-03-06 | 129,25 | 6.389.400 | 133,75 | 128,63 | 133,50 | 00:00:00 | | 2000-03-07 | 126,37 | 9.760.500 | 130,00 | 124,12 | 129,50 | 00:00:00 | | 2000-03-08 | 122,75 | 9.944.400 | 126,62 | 121,06 | 126,62 | 00:00:00 | | 2000-03-09 | 122,75 | 11.238.000 | 124,37 | 119,50 | 123,87 | 00:00:00 | | 2000-03-10 | 126,69 | 10.882.500 | 129,81 | 121,81 | 123,12 | 00:00:00 | | 2000-03-13 | 126,56 | 8.926.500 | 131,38 | 122,37 | 123,75 | 00:00:00 | | 2000-03-14 | 128,44 | 8.211.900 | 132,38 | 127,87 | 129,75 | 00:00:00 | | 2000-03-15 | 132,88 | 9.801.000 | 134,25 | 127,19 | 128,75 | 00:00:00 | | 2000-03-16 | 143,75 | 15.131.400 | 146,56 | 136,50 | 137,00 | 00:00:00 | | 2000-03-17 | 143,63 | 10.338.300 | 147,00 | 141,06 | 142,50 | 00:00:00 | | 2000-03-20 | 142,00 | 7.728.600 | 147,00 | 140,94 | 145,00 | 00:00:00 | | 2000-03-21 | 145,88 | 10.244.100 | 149,00 | 138,50 | 142,00 | 00:00:00 | | 2000-03-22 | 147,75 | 5.579.100 | 147,75 | 143,38 | 146,63 | 00:00:00 | | 2000-03-23 | 156,00 | 9.895.500 | 156,00 | 145,25 | 147,75 | 00:00:00 | | 2000-03-24 | 155,63 | 8.526.300 | 157,31 | 153,81 | 155,88 | 00:00:00 | | 2000-03-27 | 150,50 | 6.160.200 | 156,00 | 149,13 | 155,50 | 00:00:00 | | 2000-03-28 | 152,50 | 7.029.900 | 154,88 | 148,94 | 149,63 | 00:00:00 | | 2000-03-29 | 151,63 | 5.339.400 | 154,63 | 149,25 | 152,13 | 00:00:00 | | 2000-03-30 | 149,00 | 5.955.300 | 152,63 | 147,88 | 151,50 | 00:00:00 | | 2000-03-31 | 148,94 | 5.549.700 | 150,50 | 146,50 | 148,50 | 00:00:00 | | 2000-04-03 | 155,50 | 7.863.300 | 157,19 | 149,44 | 149,75 | 00:00:00 | | 2000-04-04 | 147,00 | 12.773.700 | 157,81 | 142,69 | 155,50 | 00:00:00 | | 2000-04-05 | 144,50 | 7.646.400 | 147,25 | 143,31 | 146,00 | 00:00:00 | | 2000-04-06 | 141,00 | 8.159.700 | 144,06 | 140,06 | 144,00 | 00:00:00 | | 2000-04-07 | 139,06 | 6.021.300 | 141,38 | 138,63 | 141,38 | 00:00:00 | | 2000-04-10 | 143,19 | 7.149.900 | 145,00 | 138,19 | 139,06 | 00:00:00 | | 2000-04-11 | 145,19 | 7.689.000 | 146,50 | 141,00 | 144,38 | 00:00:00 | | 2000-04-12 | 150,75 | 10.303.500 | 154,00 | 146,19 | 146,25 | 00:00:00 | | 2000-04-13 | 146,00 | 7.949.100 | 151,38 | 145,00 | 150,75 | 00:00:00 | | 2000-04-14 | 134,00 | 13.703.100 | 144,00 | 131,81 | 143,50 | 00:00:00 | | 2000-04-17 | 134,00 | 9.228.600 | 136,38 | 131,88 | 133,00 | 00:00:00 | | 2000-04-18 | 139,94 | 5.776.200 | 140,63 | 135,00 | 135,25 | 00:00:00 | | 2000-04-19 | 139,50 | 4.890.300 | 140,75 | 137,81 | 139,50 | 00:00:00 | | 2000-04-20 | 143,00 | 4.689.000 | 143,88 | 138,69 | 139,25 | 00:00:00 | | 2000-04-24 | 150,06 | 9.896.700 | 151,13 | 142,00 | 142,75 | 00:00:00 | | 2000-04-25 | 158,00 | 8.447.100 | 158,00 | 150,94 | 151,00 | 00:00:00 | | 2000-04-26 | 154,63 | 6.979.800 | 159,75 | 154,50 | 158,00 | 00:00:00 | | 2000-04-27 | 155,00 | 7.219.800 | 155,19 | 150,00 | 152,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
