Última Hora: "Juiz Ivo Rosa votou contra a condenação a pena perpétua de Karadzic - Correio da Manhã" Wed, 20 Mar 2019 20:06:10 GMT    "PSD questiona tarifas reduzidas nos passes de Lisboa. ?Até que ponto é justo?? - Observador" Tue, 19 Mar 2019 18:00:00 GMT   "Moçambique. Trinta portugueses desaparecidos na Beira - Mundo - RTP" Wed, 20 Mar 2019 18:28:00 GMT    "Apoio e empatia ? o estilo de Jacinda Ardern, a primeira-ministra da Nova Zelândia - PÚBLICO" Tue, 19 Mar 2019 19:37:00 GMT    "Professora que divulgou conteúdos do exame de português agiu de forma intencional - SIC Notícias" Wed, 20 Mar 2019 18:14:00 GMT    "Nova PGR discorda da anterior: PJ Militar deve continuar a existir apesar de ilegalidade em Tancos - Expresso" Wed, 20 Mar 2019 18:09:00 GMT    "[com vídeo] Como um autocarro a arder em zona central de Lisboa obrigou ao corte de trânsito - Expresso" Wed, 20 Mar 2019 14:32:00 GMT    "Manifestações de pesar pela morte de D. Maurílio multiplicam-se - DNoticias" Wed, 20 Mar 2019 08:45:00 GMT    "O que diz a OCDE sobre aumentos de pensões, desigualdade e PPR - PÚBLICO" Wed, 20 Mar 2019 19:34:00 GMT    "As 5 frases-chave do discurso de uma primeira-ministra encostada às cordas - Observador" Wed, 20 Mar 2019 22:29:21 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,300 (+0,310%) American Express - [Ticker: AXP]Gráfico American Express   Noticias American Express   Descargar Históricos de Metastock American Express  y Otros  Análisis Técnico American Express   
Última Transacción95,820Hora de Cotización2017-11-01 - 19:35:00
Variación+0,300 (+0,310%)Rango 52 Semanas[0,000 - 0,000]
Máximo96,570Mínimo95,440
Volumen1.657.715Volumen Medio (3m)0
Demanda / Oferta95,820 x 1.200 - 95,830 x 600Yield
Cierre Anterior95,520PER0,00%
Apertura96,290EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-03-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-03157,255.664.300164,50156,00164,5000:00:00
2000-01-04151,319.138.900155,88149,13155,3100:00:00
2000-01-05147,257.568.100153,13147,25150,5000:00:00
2000-01-06150,259.620.400152,38145,50145,5000:00:00
2000-01-07152,445.266.200153,50148,50150,7500:00:00
2000-01-10154,564.294.500156,56151,88153,0000:00:00
2000-01-11156,006.265.800160,00153,75154,3800:00:00
2000-01-12155,195.091.600158,88153,44155,9400:00:00
2000-01-13156,005.103.900158,25154,25156,5000:00:00
2000-01-14159,505.506.200161,13157,69157,9400:00:00
2000-01-18151,565.136.000158,00151,50158,0000:00:00
2000-01-19148,945.784.600154,75148,75153,5000:00:00
2000-01-20151,419.900.600154,63148,38150,2500:00:00
2000-01-21151,695.523.900153,75150,94153,0000:00:00
2000-01-24152,008.779.200158,00150,63154,2500:00:00
2000-01-25158,388.884.800158,75151,63151,6300:00:00
2000-01-26159,7511.551.200164,06159,50160,0000:00:00
2000-01-27162,945.457.900164,25160,06161,0000:00:00
2000-01-28158,256.311.400162,25157,75161,1300:00:00
2000-01-31164,756.483.300165,75156,81157,0000:00:00
2000-02-01169,008.122.500169,50163,81164,5600:00:00
2000-02-02164,197.839.900168,50163,63168,5000:00:00
2000-02-03162,886.525.300165,50160,63164,5000:00:00
2000-02-04161,444.512.300163,63160,63162,8800:00:00
2000-02-07162,443.913.200163,88160,94161,4400:00:00
2000-02-08163,004.611.600165,31162,75163,5000:00:00
2000-02-09156,566.286.500162,88155,00162,8800:00:00
2000-02-10154,505.239.800159,50153,63156,6300:00:00
2000-02-11153,505.707.800158,06151,94155,0000:00:00
2000-02-14154,004.742.700157,94153,50153,5000:00:00
2000-02-15159,134.086.000159,63153,81154,2500:00:00
2000-02-16153,846.666.900156,75152,13156,5000:00:00
2000-02-17147,9412.430.200155,50142,88154,2500:00:00
2000-02-18138,2513.671.000147,94135,38147,8800:00:00
2000-02-22139,1312.063.000140,25137,63139,5000:00:00
2000-02-23138,139.542.700140,69136,69139,0000:00:00
2000-02-24130,0017.384.100138,56128,88137,6300:00:00
2000-02-25124,7514.509.200134,00124,00131,1300:00:00
2000-02-28132,6314.319.600135,50126,50126,5000:00:00
2000-02-29134,197.493.400136,19131,50136,0000:00:00
2000-03-01135,506.817.500137,44132,19137,0000:00:00
2000-03-02133,567.621.800137,44132,38137,0000:00:00
2000-03-03133,507.680.900138,38131,25137,7500:00:00
2000-03-06129,256.389.400133,75128,63133,5000:00:00
2000-03-07126,379.760.500130,00124,12129,5000:00:00
2000-03-08122,759.944.400126,62121,06126,6200:00:00
2000-03-09122,7511.238.000124,37119,50123,8700:00:00
2000-03-10126,6910.882.500129,81121,81123,1200:00:00
2000-03-13126,568.926.500131,38122,37123,7500:00:00
2000-03-14128,448.211.900132,38127,87129,7500:00:00
2000-03-15132,889.801.000134,25127,19128,7500:00:00
2000-03-16143,7515.131.400146,56136,50137,0000:00:00
2000-03-17143,6310.338.300147,00141,06142,5000:00:00
2000-03-20142,007.728.600147,00140,94145,0000:00:00
2000-03-21145,8810.244.100149,00138,50142,0000:00:00
2000-03-22147,755.579.100147,75143,38146,6300:00:00
2000-03-23156,009.895.500156,00145,25147,7500:00:00
2000-03-24155,638.526.300157,31153,81155,8800:00:00
2000-03-27150,506.160.200156,00149,13155,5000:00:00
2000-03-28152,507.029.900154,88148,94149,6300:00:00
2000-03-29151,635.339.400154,63149,25152,1300:00:00
2000-03-30149,005.955.300152,63147,88151,5000:00:00
2000-03-31148,945.549.700150,50146,50148,5000:00:00
2000-04-03155,507.863.300157,19149,44149,7500:00:00
2000-04-04147,0012.773.700157,81142,69155,5000:00:00
2000-04-05144,507.646.400147,25143,31146,0000:00:00
2000-04-06141,008.159.700144,06140,06144,0000:00:00
2000-04-07139,066.021.300141,38138,63141,3800:00:00
2000-04-10143,197.149.900145,00138,19139,0600:00:00
2000-04-11145,197.689.000146,50141,00144,3800:00:00
2000-04-12150,7510.303.500154,00146,19146,2500:00:00
2000-04-13146,007.949.100151,38145,00150,7500:00:00
2000-04-14134,0013.703.100144,00131,81143,5000:00:00
2000-04-17134,009.228.600136,38131,88133,0000:00:00
2000-04-18139,945.776.200140,63135,00135,2500:00:00
2000-04-19139,504.890.300140,75137,81139,5000:00:00
2000-04-20143,004.689.000143,88138,69139,2500:00:00
2000-04-24150,069.896.700151,13142,00142,7500:00:00
2000-04-25158,008.447.100158,00150,94151,0000:00:00
2000-04-26154,636.979.800159,75154,50158,0000:00:00
2000-04-27155,007.219.800155,19150,00152,5000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters