|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 51,50 | 3.166.200 | 52,18 | 51,45 | 51,81 | 00:00:00 | | 2004-06-22 | 51,50 | 3.105.200 | 51,65 | 51,14 | 51,28 | 00:00:00 | | 2004-06-23 | 51,39 | 2.757.700 | 51,45 | 50,95 | 51,36 | 00:00:00 | | 2004-06-24 | 50,96 | 3.130.600 | 51,32 | 50,75 | 51,20 | 00:00:00 | | 2004-06-25 | 51,35 | 5.537.600 | 51,35 | 50,90 | 51,00 | 00:00:00 | | 2004-06-28 | 50,94 | 3.117.100 | 51,50 | 50,92 | 51,44 | 00:00:00 | | 2004-06-29 | 51,27 | 2.998.300 | 51,42 | 50,90 | 50,94 | 00:00:00 | | 2004-06-30 | 51,38 | 4.420.900 | 51,60 | 50,80 | 51,12 | 00:00:00 | | 2004-07-01 | 51,33 | 3.627.100 | 51,77 | 50,98 | 51,37 | 00:00:00 | | 2004-07-02 | 51,24 | 2.513.000 | 51,48 | 51,08 | 51,33 | 00:00:00 | | 2004-07-06 | 50,83 | 2.958.800 | 51,19 | 50,76 | 51,00 | 00:00:00 | | 2004-07-07 | 51,01 | 3.914.000 | 51,65 | 50,85 | 50,85 | 00:00:00 | | 2004-07-08 | 50,27 | 3.383.700 | 50,95 | 50,20 | 50,95 | 00:00:00 | | 2004-07-09 | 50,01 | 2.509.600 | 50,57 | 49,80 | 50,52 | 00:00:00 | | 2004-07-12 | 49,71 | 3.577.300 | 50,05 | 49,42 | 49,85 | 00:00:00 | | 2004-07-13 | 49,49 | 3.563.600 | 49,66 | 49,22 | 49,58 | 00:00:00 | | 2004-07-14 | 49,25 | 4.016.400 | 49,72 | 48,87 | 49,30 | 00:00:00 | | 2004-07-15 | 48,90 | 4.113.700 | 49,44 | 48,76 | 49,40 | 00:00:00 | | 2004-07-16 | 48,73 | 3.431.700 | 49,20 | 48,63 | 49,20 | 00:00:00 | | 2004-07-19 | 48,45 | 2.895.400 | 49,00 | 48,30 | 48,95 | 00:00:00 | | 2004-07-20 | 49,12 | 4.190.100 | 49,12 | 48,22 | 48,35 | 00:00:00 | | 2004-07-21 | 48,35 | 4.094.400 | 49,65 | 48,34 | 49,35 | 00:00:00 | | 2004-07-22 | 48,33 | 4.608.300 | 48,47 | 47,70 | 48,00 | 00:00:00 | | 2004-07-23 | 48,11 | 3.206.600 | 48,30 | 47,91 | 48,00 | 00:00:00 | | 2004-07-26 | 48,90 | 7.395.200 | 49,00 | 47,95 | 48,11 | 00:00:00 | | 2004-07-27 | 49,44 | 6.657.800 | 49,50 | 49,10 | 49,10 | 00:00:00 | | 2004-07-28 | 49,89 | 4.830.200 | 49,94 | 49,24 | 49,45 | 00:00:00 | | 2004-07-29 | 49,96 | 4.173.700 | 50,20 | 49,85 | 49,93 | 00:00:00 | | 2004-07-30 | 50,25 | 2.964.100 | 50,25 | 49,92 | 50,03 | 00:00:00 | | 2004-08-02 | 50,28 | 3.148.700 | 50,40 | 49,62 | 49,80 | 00:00:00 | | 2004-08-03 | 49,91 | 3.125.800 | 50,28 | 49,76 | 50,28 | 00:00:00 | | 2004-08-04 | 50,21 | 2.936.400 | 50,50 | 49,59 | 49,65 | 00:00:00 | | 2004-08-05 | 49,55 | 3.570.900 | 50,21 | 49,50 | 50,17 | 00:00:00 | | 2004-08-06 | 49,34 | 3.976.900 | 49,80 | 49,27 | 49,55 | 00:00:00 | | 2004-08-09 | 49,30 | 2.220.800 | 49,57 | 49,30 | 49,34 | 00:00:00 | | 2004-08-10 | 50,09 | 3.350.100 | 50,17 | 49,45 | 49,45 | 00:00:00 | | 2004-08-11 | 50,13 | 3.200.400 | 50,23 | 49,85 | 50,09 | 00:00:00 | | 2004-08-12 | 49,47 | 3.824.900 | 50,17 | 49,45 | 49,95 | 00:00:00 | | 2004-08-13 | 49,35 | 3.287.100 | 49,60 | 49,29 | 49,50 | 00:00:00 | | 2004-08-16 | 49,42 | 4.391.600 | 49,64 | 49,30 | 49,35 | 00:00:00 | | 2004-08-17 | 49,73 | 3.794.100 | 49,91 | 49,52 | 49,75 | 00:00:00 | | 2004-08-18 | 50,03 | 3.180.200 | 50,03 | 49,61 | 49,65 | 00:00:00 | | 2004-08-19 | 49,83 | 2.301.600 | 50,04 | 49,56 | 49,90 | 00:00:00 | | 2004-08-20 | 50,00 | 2.592.600 | 50,01 | 49,63 | 49,66 | 00:00:00 | | 2004-08-23 | 49,70 | 2.692.900 | 50,04 | 49,69 | 49,83 | 00:00:00 | | 2004-08-24 | 49,75 | 2.003.700 | 49,95 | 49,56 | 49,90 | 00:00:00 | | 2004-08-25 | 49,95 | 2.932.800 | 49,99 | 49,56 | 49,80 | 00:00:00 | | 2004-08-26 | 50,12 | 2.780.400 | 50,21 | 49,90 | 49,97 | 00:00:00 | | 2004-08-27 | 50,00 | 1.366.000 | 50,18 | 49,97 | 50,12 | 00:00:00 | | 2004-08-30 | 49,63 | 1.881.900 | 49,96 | 49,63 | 49,80 | 00:00:00 | | 2004-08-31 | 50,02 | 2.386.600 | 50,02 | 49,55 | 49,80 | 00:00:00 | | 2004-09-01 | 50,11 | 3.044.300 | 50,24 | 49,85 | 50,00 | 00:00:00 | | 2004-09-02 | 50,47 | 2.534.400 | 50,50 | 49,99 | 50,05 | 00:00:00 | | 2004-09-03 | 50,26 | 1.731.400 | 50,64 | 50,26 | 50,42 | 00:00:00 | | 2004-09-07 | 50,99 | 4.577.300 | 51,10 | 50,49 | 50,50 | 00:00:00 | | 2004-09-08 | 50,94 | 3.668.900 | 51,13 | 50,80 | 51,05 | 00:00:00 | | 2004-09-09 | 50,90 | 2.873.400 | 51,01 | 50,70 | 50,94 | 00:00:00 | | 2004-09-10 | 51,33 | 2.675.200 | 51,37 | 50,80 | 50,90 | 00:00:00 | | 2004-09-13 | 51,49 | 3.234.300 | 51,74 | 51,27 | 51,30 | 00:00:00 | | 2004-09-14 | 51,33 | 2.653.700 | 51,38 | 51,02 | 51,26 | 00:00:00 | | 2004-09-15 | 50,90 | 2.420.700 | 51,33 | 50,86 | 51,33 | 00:00:00 | | 2004-09-16 | 50,90 | 2.489.200 | 51,13 | 50,76 | 50,92 | 00:00:00 | | 2004-09-17 | 51,40 | 3.806.400 | 51,49 | 51,09 | 51,19 | 00:00:00 | | 2004-09-20 | 51,16 | 1.767.700 | 51,35 | 51,03 | 51,20 | 00:00:00 | | 2004-09-21 | 51,48 | 2.602.400 | 51,56 | 51,22 | 51,25 | 00:00:00 | | 2004-09-22 | 50,87 | 3.741.100 | 51,25 | 50,77 | 51,08 | 00:00:00 | | 2004-09-23 | 50,87 | 3.488.900 | 51,10 | 50,82 | 50,95 | 00:00:00 | | 2004-09-24 | 51,21 | 2.918.300 | 51,45 | 50,81 | 50,82 | 00:00:00 | | 2004-09-27 | 50,65 | 3.081.800 | 51,17 | 50,58 | 51,05 | 00:00:00 | | 2004-09-28 | 50,83 | 2.984.100 | 51,00 | 50,71 | 50,81 | 00:00:00 | | 2004-09-29 | 51,38 | 3.698.300 | 51,38 | 50,75 | 50,83 | 00:00:00 | | 2004-09-30 | 51,46 | 3.671.900 | 51,57 | 51,28 | 51,28 | 00:00:00 | | 2004-10-01 | 51,65 | 3.043.700 | 51,96 | 51,32 | 51,47 | 00:00:00 | | 2004-10-04 | 52,63 | 4.905.600 | 52,71 | 51,85 | 52,60 | 00:00:00 | | 2004-10-05 | 52,76 | 3.201.100 | 52,94 | 52,50 | 52,88 | 00:00:00 | | 2004-10-06 | 53,27 | 4.897.800 | 53,27 | 52,74 | 52,75 | 00:00:00 | | 2004-10-07 | 53,07 | 3.372.800 | 53,44 | 53,02 | 53,27 | 00:00:00 | | 2004-10-08 | 52,25 | 2.677.800 | 52,98 | 52,09 | 52,78 | 00:00:00 | | 2004-10-11 | 52,53 | 1.640.200 | 52,70 | 52,27 | 52,27 | 00:00:00 | | 2004-10-12 | 52,71 | 2.456.600 | 52,77 | 52,12 | 52,22 | 00:00:00 | | 2004-10-13 | 52,15 | 2.492.900 | 52,85 | 52,01 | 52,71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
