|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 36,95 | 4.556.100 | 36,97 | 35,78 | 36,08 | 00:00:00 | | 2002-11-15 | 37,65 | 5.925.300 | 37,66 | 36,40 | 36,96 | 00:00:00 | | 2002-11-18 | 36,74 | 5.578.100 | 38,00 | 36,63 | 37,94 | 00:00:00 | | 2002-11-19 | 37,26 | 4.066.900 | 37,85 | 36,75 | 36,75 | 00:00:00 | | 2002-11-20 | 38,54 | 6.764.300 | 39,06 | 37,26 | 37,30 | 00:00:00 | | 2002-11-21 | 39,40 | 6.048.500 | 39,74 | 38,70 | 38,78 | 00:00:00 | | 2002-11-22 | 39,51 | 4.843.600 | 39,84 | 39,18 | 39,41 | 00:00:00 | | 2002-11-25 | 39,38 | 4.022.300 | 39,83 | 38,85 | 39,51 | 00:00:00 | | 2002-11-26 | 37,91 | 5.809.300 | 39,38 | 37,85 | 39,38 | 00:00:00 | | 2002-11-27 | 39,14 | 4.119.500 | 39,65 | 38,17 | 38,20 | 00:00:00 | | 2002-11-29 | 38,93 | 2.136.600 | 39,60 | 38,91 | 39,43 | 00:00:00 | | 2002-12-02 | 38,62 | 5.172.400 | 39,75 | 38,15 | 38,94 | 00:00:00 | | 2002-12-03 | 38,01 | 4.019.100 | 38,62 | 37,85 | 38,62 | 00:00:00 | | 2002-12-04 | 37,78 | 4.734.000 | 37,98 | 37,12 | 37,58 | 00:00:00 | | 2002-12-05 | 37,36 | 3.458.600 | 38,19 | 37,07 | 38,05 | 00:00:00 | | 2002-12-06 | 37,60 | 3.630.500 | 37,98 | 36,50 | 36,55 | 00:00:00 | | 2002-12-09 | 36,60 | 3.612.800 | 37,45 | 36,60 | 37,05 | 00:00:00 | | 2002-12-10 | 36,91 | 3.452.000 | 37,13 | 36,51 | 36,75 | 00:00:00 | | 2002-12-11 | 36,66 | 2.650.200 | 36,96 | 36,17 | 36,45 | 00:00:00 | | 2002-12-12 | 36,65 | 2.700.700 | 37,25 | 36,26 | 36,47 | 00:00:00 | | 2002-12-13 | 35,94 | 3.337.800 | 36,66 | 35,75 | 36,66 | 00:00:00 | | 2002-12-16 | 36,82 | 3.738.400 | 36,92 | 35,94 | 35,98 | 00:00:00 | | 2002-12-17 | 36,79 | 3.346.800 | 37,55 | 36,50 | 36,82 | 00:00:00 | | 2002-12-18 | 36,04 | 3.571.700 | 36,80 | 35,69 | 36,80 | 00:00:00 | | 2002-12-19 | 35,89 | 4.954.600 | 36,70 | 35,42 | 35,50 | 00:00:00 | | 2002-12-20 | 37,02 | 6.739.500 | 37,17 | 36,20 | 36,45 | 00:00:00 | | 2002-12-23 | 36,91 | 3.001.300 | 37,48 | 36,61 | 37,10 | 00:00:00 | | 2002-12-24 | 36,46 | 1.113.200 | 36,90 | 36,30 | 36,66 | 00:00:00 | | 2002-12-26 | 36,44 | 1.876.600 | 37,35 | 36,20 | 36,55 | 00:00:00 | | 2002-12-27 | 35,68 | 2.217.200 | 36,47 | 35,40 | 36,25 | 00:00:00 | | 2002-12-30 | 35,66 | 2.505.800 | 35,99 | 35,15 | 35,93 | 00:00:00 | | 2002-12-31 | 35,35 | 3.167.700 | 35,55 | 34,53 | 35,50 | 00:00:00 | | 2003-01-02 | 36,67 | 3.200.800 | 36,72 | 35,35 | 35,80 | 00:00:00 | | 2003-01-03 | 36,80 | 2.559.400 | 37,13 | 36,52 | 36,69 | 00:00:00 | | 2003-01-06 | 38,09 | 4.337.000 | 38,29 | 36,65 | 36,72 | 00:00:00 | | 2003-01-07 | 37,58 | 3.162.400 | 38,20 | 37,32 | 37,85 | 00:00:00 | | 2003-01-08 | 37,30 | 3.874.800 | 38,19 | 37,06 | 37,59 | 00:00:00 | | 2003-01-09 | 38,09 | 5.488.300 | 38,52 | 37,45 | 37,45 | 00:00:00 | | 2003-01-10 | 38,18 | 4.233.200 | 38,58 | 37,26 | 37,40 | 00:00:00 | | 2003-01-13 | 38,54 | 3.286.700 | 38,95 | 38,18 | 38,77 | 00:00:00 | | 2003-01-14 | 38,43 | 3.530.900 | 38,95 | 37,98 | 38,35 | 00:00:00 | | 2003-01-15 | 37,67 | 2.909.900 | 38,39 | 37,42 | 38,31 | 00:00:00 | | 2003-01-16 | 37,37 | 2.963.000 | 37,99 | 37,15 | 37,80 | 00:00:00 | | 2003-01-17 | 36,93 | 2.932.700 | 37,60 | 36,70 | 37,00 | 00:00:00 | | 2003-01-21 | 35,95 | 3.798.900 | 37,30 | 35,74 | 37,27 | 00:00:00 | | 2003-01-22 | 35,08 | 4.710.100 | 35,96 | 34,95 | 35,76 | 00:00:00 | | 2003-01-23 | 35,27 | 7.305.000 | 35,55 | 34,01 | 35,39 | 00:00:00 | | 2003-01-24 | 33,70 | 6.489.000 | 35,28 | 33,24 | 35,28 | 00:00:00 | | 2003-01-27 | 33,42 | 9.157.200 | 34,25 | 32,55 | 33,27 | 00:00:00 | | 2003-01-28 | 35,02 | 7.462.400 | 35,36 | 34,01 | 34,18 | 00:00:00 | | 2003-01-29 | 35,16 | 5.093.100 | 35,57 | 34,20 | 35,03 | 00:00:00 | | 2003-01-30 | 34,72 | 4.649.700 | 35,60 | 34,58 | 35,16 | 00:00:00 | | 2003-01-31 | 35,53 | 5.548.600 | 35,90 | 34,45 | 34,45 | 00:00:00 | | 2003-02-03 | 35,70 | 3.607.300 | 36,14 | 35,45 | 35,65 | 00:00:00 | | 2003-02-04 | 34,70 | 4.285.400 | 35,26 | 34,52 | 35,25 | 00:00:00 | | 2003-02-05 | 34,65 | 4.357.300 | 35,59 | 34,40 | 35,18 | 00:00:00 | | 2003-02-06 | 33,76 | 6.005.900 | 34,45 | 33,16 | 34,30 | 00:00:00 | | 2003-02-07 | 33,74 | 4.188.000 | 34,50 | 33,41 | 33,77 | 00:00:00 | | 2003-02-10 | 33,57 | 4.498.600 | 33,75 | 32,83 | 33,55 | 00:00:00 | | 2003-02-11 | 33,17 | 4.305.700 | 34,13 | 32,92 | 33,85 | 00:00:00 | | 2003-02-12 | 32,50 | 3.584.200 | 33,18 | 32,33 | 33,18 | 00:00:00 | | 2003-02-13 | 32,55 | 4.157.300 | 32,74 | 31,92 | 32,50 | 00:00:00 | | 2003-02-14 | 33,15 | 5.297.500 | 33,26 | 32,13 | 32,49 | 00:00:00 | | 2003-02-18 | 34,30 | 5.005.000 | 34,91 | 33,55 | 33,60 | 00:00:00 | | 2003-02-19 | 34,25 | 4.872.200 | 34,44 | 33,85 | 34,30 | 00:00:00 | | 2003-02-20 | 33,67 | 3.303.900 | 34,35 | 33,52 | 34,26 | 00:00:00 | | 2003-02-21 | 33,65 | 4.576.000 | 34,00 | 33,03 | 33,65 | 00:00:00 | | 2003-02-24 | 32,98 | 3.708.300 | 33,43 | 32,88 | 33,37 | 00:00:00 | | 2003-02-25 | 33,06 | 4.793.300 | 33,25 | 32,11 | 32,98 | 00:00:00 | | 2003-02-26 | 32,73 | 5.203.500 | 33,20 | 32,43 | 33,07 | 00:00:00 | | 2003-02-27 | 33,08 | 3.890.300 | 33,57 | 32,64 | 33,00 | 00:00:00 | | 2003-02-28 | 33,58 | 4.797.900 | 33,92 | 33,09 | 33,11 | 00:00:00 | | 2003-03-03 | 33,16 | 3.961.300 | 34,10 | 33,10 | 33,80 | 00:00:00 | | 2003-03-04 | 32,76 | 3.742.500 | 33,24 | 32,76 | 33,16 | 00:00:00 | | 2003-03-05 | 33,14 | 5.566.800 | 33,18 | 32,66 | 32,72 | 00:00:00 | | 2003-03-06 | 32,55 | 4.802.700 | 33,14 | 32,49 | 32,89 | 00:00:00 | | 2003-03-07 | 33,07 | 5.746.100 | 33,53 | 31,98 | 32,03 | 00:00:00 | | 2003-03-10 | 31,88 | 4.319.300 | 32,89 | 31,71 | 32,57 | 00:00:00 | | 2003-03-11 | 31,59 | 4.557.500 | 32,28 | 31,50 | 31,88 | 00:00:00 | | 2003-03-12 | 31,49 | 7.262.100 | 31,74 | 30,90 | 31,50 | 00:00:00 | | 2003-03-13 | 33,04 | 6.799.900 | 33,18 | 31,93 | 32,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
