|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 47,35 | 3.003.100 | 47,71 | 47,05 | 47,54 | 00:00:00 | | 2003-10-30 | 46,52 | 4.457.200 | 47,58 | 46,45 | 47,56 | 00:00:00 | | 2003-10-31 | 46,93 | 2.877.300 | 47,20 | 46,64 | 46,90 | 00:00:00 | | 2003-11-03 | 47,23 | 3.542.300 | 47,40 | 46,79 | 47,37 | 00:00:00 | | 2003-11-04 | 47,12 | 2.711.500 | 47,20 | 46,75 | 47,18 | 00:00:00 | | 2003-11-05 | 47,31 | 3.811.200 | 47,36 | 46,82 | 46,82 | 00:00:00 | | 2003-11-06 | 47,37 | 3.295.800 | 47,82 | 46,86 | 47,10 | 00:00:00 | | 2003-11-07 | 46,50 | 3.916.100 | 47,75 | 46,43 | 47,75 | 00:00:00 | | 2003-11-10 | 46,08 | 3.046.000 | 46,45 | 45,84 | 46,40 | 00:00:00 | | 2003-11-11 | 45,48 | 4.416.200 | 46,10 | 45,13 | 46,10 | 00:00:00 | | 2003-11-12 | 46,02 | 2.732.400 | 46,18 | 45,27 | 45,44 | 00:00:00 | | 2003-11-13 | 45,80 | 2.572.200 | 46,03 | 45,60 | 46,03 | 00:00:00 | | 2003-11-14 | 45,33 | 4.505.400 | 45,78 | 45,08 | 45,51 | 00:00:00 | | 2003-11-17 | 43,93 | 10.610.900 | 44,51 | 43,53 | 44,40 | 00:00:00 | | 2003-11-18 | 44,48 | 10.935.000 | 44,70 | 43,85 | 43,95 | 00:00:00 | | 2003-11-19 | 44,88 | 7.116.400 | 44,97 | 44,27 | 44,45 | 00:00:00 | | 2003-11-20 | 44,40 | 5.326.200 | 45,15 | 44,25 | 44,25 | 00:00:00 | | 2003-11-21 | 44,90 | 6.140.400 | 45,04 | 44,35 | 44,41 | 00:00:00 | | 2003-11-24 | 45,15 | 4.780.800 | 45,30 | 44,74 | 45,10 | 00:00:00 | | 2003-11-25 | 45,35 | 3.866.200 | 45,49 | 45,27 | 45,38 | 00:00:00 | | 2003-11-26 | 45,73 | 4.346.300 | 45,89 | 45,36 | 45,36 | 00:00:00 | | 2003-11-28 | 45,71 | 1.871.600 | 45,95 | 45,59 | 45,76 | 00:00:00 | | 2003-12-01 | 46,05 | 5.368.500 | 46,34 | 45,82 | 45,99 | 00:00:00 | | 2003-12-02 | 45,80 | 5.252.700 | 46,04 | 45,63 | 45,80 | 00:00:00 | | 2003-12-03 | 45,99 | 3.957.600 | 46,21 | 45,83 | 45,94 | 00:00:00 | | 2003-12-04 | 46,07 | 2.545.900 | 46,24 | 45,68 | 45,72 | 00:00:00 | | 2003-12-05 | 45,50 | 3.245.000 | 45,95 | 45,45 | 45,90 | 00:00:00 | | 2003-12-08 | 46,15 | 3.730.800 | 46,15 | 45,56 | 45,56 | 00:00:00 | | 2003-12-09 | 45,70 | 4.083.300 | 46,24 | 45,58 | 46,23 | 00:00:00 | | 2003-12-10 | 45,19 | 3.670.700 | 45,79 | 44,98 | 45,74 | 00:00:00 | | 2003-12-11 | 45,25 | 4.297.100 | 45,43 | 45,05 | 45,08 | 00:00:00 | | 2003-12-12 | 45,20 | 3.346.000 | 45,55 | 44,95 | 45,40 | 00:00:00 | | 2003-12-15 | 45,31 | 4.249.800 | 46,15 | 45,29 | 46,15 | 00:00:00 | | 2003-12-16 | 45,27 | 4.544.500 | 45,84 | 45,22 | 45,48 | 00:00:00 | | 2003-12-17 | 45,00 | 4.199.500 | 45,38 | 44,80 | 45,30 | 00:00:00 | | 2003-12-18 | 46,77 | 6.769.300 | 46,86 | 45,40 | 45,60 | 00:00:00 | | 2003-12-19 | 47,21 | 7.567.500 | 47,43 | 46,88 | 47,12 | 00:00:00 | | 2003-12-22 | 47,44 | 3.761.100 | 47,46 | 47,15 | 47,21 | 00:00:00 | | 2003-12-23 | 47,68 | 3.125.800 | 47,70 | 47,30 | 47,48 | 00:00:00 | | 2003-12-24 | 47,88 | 1.527.600 | 47,93 | 47,62 | 47,68 | 00:00:00 | | 2003-12-26 | 47,83 | 894.300 | 47,89 | 47,77 | 47,88 | 00:00:00 | | 2003-12-29 | 48,50 | 4.136.300 | 48,50 | 47,85 | 47,92 | 00:00:00 | | 2003-12-30 | 48,29 | 2.460.300 | 48,39 | 48,12 | 48,33 | 00:00:00 | | 2003-12-31 | 48,23 | 2.668.100 | 48,39 | 47,89 | 48,31 | 00:00:00 | | 2004-01-02 | 47,75 | 2.662.300 | 48,55 | 47,73 | 48,43 | 00:00:00 | | 2004-01-05 | 48,17 | 3.702.000 | 48,33 | 47,82 | 48,08 | 00:00:00 | | 2004-01-06 | 48,25 | 3.622.800 | 48,33 | 47,93 | 47,95 | 00:00:00 | | 2004-01-07 | 48,39 | 3.921.900 | 48,44 | 48,08 | 48,44 | 00:00:00 | | 2004-01-08 | 48,25 | 5.597.900 | 48,73 | 47,80 | 48,48 | 00:00:00 | | 2004-01-09 | 47,89 | 3.964.300 | 48,30 | 47,80 | 47,85 | 00:00:00 | | 2004-01-12 | 47,70 | 5.024.000 | 48,30 | 47,59 | 47,89 | 00:00:00 | | 2004-01-13 | 47,87 | 3.662.700 | 48,00 | 47,43 | 47,80 | 00:00:00 | | 2004-01-14 | 48,75 | 5.319.400 | 48,90 | 47,95 | 47,95 | 00:00:00 | | 2004-01-15 | 49,68 | 6.952.200 | 49,75 | 48,65 | 48,90 | 00:00:00 | | 2004-01-16 | 49,91 | 4.795.600 | 50,03 | 49,60 | 49,68 | 00:00:00 | | 2004-01-20 | 50,24 | 4.819.900 | 50,29 | 49,75 | 49,85 | 00:00:00 | | 2004-01-21 | 50,40 | 5.405.700 | 50,49 | 49,75 | 50,02 | 00:00:00 | | 2004-01-22 | 50,00 | 3.411.600 | 50,50 | 49,97 | 50,25 | 00:00:00 | | 2004-01-23 | 49,96 | 3.477.800 | 50,64 | 49,54 | 50,15 | 00:00:00 | | 2004-01-26 | 50,95 | 5.645.600 | 50,95 | 49,53 | 49,96 | 00:00:00 | | 2004-01-27 | 50,48 | 5.000.200 | 50,95 | 50,43 | 50,95 | 00:00:00 | | 2004-01-28 | 49,75 | 5.933.800 | 51,40 | 49,57 | 50,88 | 00:00:00 | | 2004-01-29 | 50,95 | 7.124.700 | 51,30 | 50,17 | 50,24 | 00:00:00 | | 2004-01-30 | 51,84 | 5.440.100 | 51,97 | 50,74 | 50,95 | 00:00:00 | | 2004-02-02 | 52,54 | 8.922.600 | 52,99 | 51,88 | 51,89 | 00:00:00 | | 2004-02-03 | 52,51 | 4.840.600 | 52,94 | 52,10 | 52,50 | 00:00:00 | | 2004-02-04 | 52,26 | 5.930.600 | 52,60 | 52,00 | 52,26 | 00:00:00 | | 2004-02-05 | 52,08 | 5.391.300 | 52,36 | 51,89 | 52,06 | 00:00:00 | | 2004-02-06 | 53,06 | 6.231.300 | 53,14 | 52,02 | 52,35 | 00:00:00 | | 2004-02-09 | 53,11 | 5.597.400 | 53,63 | 52,85 | 52,85 | 00:00:00 | | 2004-02-10 | 52,85 | 5.077.600 | 53,45 | 52,54 | 53,00 | 00:00:00 | | 2004-02-11 | 53,71 | 4.943.300 | 53,98 | 52,49 | 52,65 | 00:00:00 | | 2004-02-12 | 53,35 | 3.860.600 | 53,65 | 53,01 | 53,62 | 00:00:00 | | 2004-02-13 | 53,65 | 3.341.600 | 53,65 | 53,01 | 53,40 | 00:00:00 | | 2004-02-17 | 53,68 | 3.047.800 | 53,87 | 53,37 | 53,52 | 00:00:00 | | 2004-02-18 | 53,40 | 2.772.300 | 53,88 | 53,31 | 53,69 | 00:00:00 | | 2004-02-19 | 53,40 | 2.994.300 | 53,84 | 53,29 | 53,65 | 00:00:00 | | 2004-02-20 | 53,16 | 3.810.800 | 53,50 | 53,02 | 53,43 | 00:00:00 | | 2004-02-23 | 53,06 | 4.148.400 | 53,28 | 52,70 | 53,10 | 00:00:00 | | 2004-02-24 | 53,18 | 4.661.100 | 53,22 | 52,71 | 53,06 | 00:00:00 | | 2004-02-25 | 53,58 | 4.146.100 | 54,50 | 53,05 | 53,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
