|
 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 | | 2005-02-07 | 55,56 | 3.387.500 | 55,74 | 55,32 | 55,55 | 00:00:00 | | 2005-02-08 | 55,07 | 4.061.400 | 55,37 | 55,02 | 55,30 | 00:00:00 | | 2005-02-09 | 54,77 | 4.758.300 | 55,51 | 54,65 | 55,07 | 00:00:00 | | 2005-02-10 | 55,11 | 4.081.200 | 55,35 | 54,38 | 55,05 | 00:00:00 | | 2005-02-11 | 55,19 | 4.807.300 | 55,53 | 54,87 | 55,11 | 00:00:00 | | 2005-02-14 | 54,60 | 4.040.300 | 55,16 | 54,40 | 55,11 | 00:00:00 | | 2005-02-15 | 54,50 | 4.507.800 | 54,79 | 54,41 | 54,65 | 00:00:00 | | 2005-02-16 | 54,62 | 5.054.600 | 54,81 | 54,17 | 54,40 | 00:00:00 | | 2005-02-17 | 54,50 | 4.323.600 | 54,93 | 54,50 | 54,65 | 00:00:00 | | 2005-02-18 | 54,13 | 5.218.500 | 54,41 | 54,06 | 54,40 | 00:00:00 | | 2005-02-22 | 53,78 | 5.084.300 | 54,36 | 53,68 | 54,03 | 00:00:00 | | 2005-02-23 | 53,99 | 4.082.400 | 54,14 | 53,71 | 53,78 | 00:00:00 | | 2005-02-24 | 54,35 | 4.409.200 | 54,53 | 53,85 | 53,92 | 00:00:00 | | 2005-02-25 | 54,58 | 2.879.200 | 54,75 | 54,22 | 54,25 | 00:00:00 | | 2005-02-28 | 54,15 | 4.195.900 | 54,72 | 53,95 | 54,40 | 00:00:00 | | 2005-03-01 | 54,65 | 4.380.800 | 54,81 | 53,92 | 53,95 | 00:00:00 | | 2005-03-02 | 54,70 | 4.717.900 | 55,21 | 54,15 | 54,25 | 00:00:00 | | 2005-03-03 | 54,71 | 3.550.200 | 55,14 | 54,60 | 54,83 | 00:00:00 | | 2005-03-04 | 54,95 | 3.959.500 | 55,44 | 54,92 | 55,10 | 00:00:00 | | 2005-03-07 | 54,95 | 4.478.500 | 55,17 | 54,79 | 55,10 | 00:00:00 | | 2005-03-08 | 54,42 | 5.536.900 | 54,97 | 54,35 | 54,90 | 00:00:00 | | 2005-03-09 | 53,65 | 6.217.600 | 54,34 | 53,65 | 54,20 | 00:00:00 | | 2005-03-10 | 54,03 | 3.896.500 | 54,17 | 53,25 | 53,55 | 00:00:00 | | 2005-03-11 | 53,54 | 4.392.200 | 54,11 | 53,15 | 54,10 | 00:00:00 | | 2005-03-14 | 53,85 | 3.744.600 | 54,19 | 53,51 | 53,62 | 00:00:00 | | 2005-03-15 | 53,50 | 3.012.300 | 54,10 | 53,41 | 54,10 | 00:00:00 | | 2005-03-16 | 52,68 | 6.467.100 | 53,30 | 52,50 | 53,20 | 00:00:00 | | 2005-03-17 | 52,45 | 6.052.100 | 52,75 | 52,27 | 52,67 | 00:00:00 | | 2005-03-18 | 52,40 | 11.990.300 | 52,89 | 52,30 | 52,45 | 00:00:00 | | 2005-03-21 | 52,29 | 4.960.900 | 52,65 | 52,02 | 52,45 | 00:00:00 | | 2005-03-22 | 51,18 | 6.194.100 | 52,48 | 51,11 | 52,20 | 00:00:00 | | 2005-03-23 | 50,42 | 10.290.800 | 51,18 | 50,01 | 50,75 | 00:00:00 | | 2005-03-24 | 50,28 | 6.039.900 | 50,88 | 50,25 | 50,65 | 00:00:00 | | 2005-03-28 | 51,09 | 6.169.400 | 51,43 | 50,36 | 50,36 | 00:00:00 | | 2005-03-29 | 50,91 | 6.414.700 | 51,29 | 50,76 | 51,09 | 00:00:00 | | 2005-03-30 | 51,47 | 7.284.100 | 51,58 | 50,85 | 50,85 | 00:00:00 | | 2005-03-31 | 51,37 | 5.439.000 | 51,80 | 51,21 | 51,47 | 00:00:00 | | 2005-04-01 | 50,90 | 4.558.800 | 51,94 | 50,85 | 51,90 | 00:00:00 | | 2005-04-04 | 51,30 | 4.332.800 | 51,45 | 50,62 | 51,10 | 00:00:00 | | 2005-04-05 | 51,22 | 3.950.600 | 51,34 | 50,93 | 51,20 | 00:00:00 | | 2005-04-06 | 51,53 | 3.052.000 | 51,86 | 51,35 | 51,35 | 00:00:00 | | 2005-04-07 | 51,75 | 2.879.900 | 51,88 | 51,46 | 51,72 | 00:00:00 | | 2005-04-08 | 51,54 | 2.130.900 | 51,85 | 51,38 | 51,75 | 00:00:00 | | 2005-04-11 | 51,32 | 2.280.800 | 51,67 | 51,05 | 51,47 | 00:00:00 | | 2005-04-12 | 52,16 | 4.911.800 | 52,32 | 50,85 | 51,05 | 00:00:00 | | 2005-04-13 | 52,08 | 6.179.100 | 52,55 | 51,81 | 52,00 | 00:00:00 | | 2005-04-14 | 51,11 | 4.136.200 | 52,20 | 51,10 | 52,05 | 00:00:00 | | 2005-04-15 | 50,72 | 5.542.900 | 52,01 | 50,58 | 51,12 | 00:00:00 | | 2005-04-18 | 50,93 | 5.449.400 | 51,37 | 50,67 | 50,72 | 00:00:00 | | 2005-04-19 | 50,55 | 4.123.100 | 51,20 | 50,50 | 50,88 | 00:00:00 | | 2005-04-20 | 50,03 | 6.007.900 | 50,49 | 50,03 | 50,35 | 00:00:00 | | 2005-04-21 | 50,40 | 8.082.700 | 50,95 | 49,57 | 50,95 | 00:00:00 | | 2005-04-22 | 49,81 | 5.067.900 | 50,55 | 49,51 | 50,20 | 00:00:00 | | 2005-04-25 | 50,97 | 4.683.700 | 51,09 | 50,03 | 50,28 | 00:00:00 | | 2005-04-26 | 51,55 | 8.921.600 | 51,55 | 50,30 | 50,55 | 00:00:00 | | 2005-04-27 | 52,10 | 6.509.600 | 52,37 | 51,50 | 51,55 | 00:00:00 | | 2005-04-28 | 51,70 | 5.787.700 | 51,99 | 51,44 | 51,85 | 00:00:00 | | 2005-04-29 | 52,70 | 7.369.400 | 52,70 | 51,51 | 52,05 | 00:00:00 | | 2005-05-02 | 53,05 | 5.366.300 | 53,20 | 52,53 | 52,53 | 00:00:00 | | 2005-05-03 | 53,00 | 5.550.500 | 53,39 | 52,65 | 53,00 | 00:00:00 | | 2005-05-04 | 53,52 | 4.413.900 | 53,61 | 52,74 | 52,90 | 00:00:00 | | 2005-05-05 | 53,18 | 4.375.000 | 53,45 | 52,80 | 53,36 | 00:00:00 | | 2005-05-06 | 53,00 | 4.227.500 | 53,50 | 52,92 | 53,40 | 00:00:00 | | 2005-05-09 | 52,79 | 5.521.200 | 53,19 | 52,55 | 52,95 | 00:00:00 | | 2005-05-10 | 52,48 | 4.759.800 | 52,81 | 52,35 | 52,80 | 00:00:00 | | 2005-05-11 | 52,38 | 4.753.600 | 52,69 | 51,91 | 52,49 | 00:00:00 | | 2005-05-12 | 52,14 | 3.871.500 | 52,96 | 52,04 | 52,48 | 00:00:00 | | 2005-05-13 | 51,75 | 4.426.400 | 52,12 | 51,50 | 52,02 | 00:00:00 | | 2005-05-16 | 52,46 | 2.528.400 | 52,54 | 51,59 | 51,70 | 00:00:00 | | 2005-05-17 | 52,64 | 2.771.100 | 52,73 | 51,78 | 52,15 | 00:00:00 | | 2005-05-18 | 53,54 | 4.427.600 | 53,59 | 52,75 | 53,00 | 00:00:00 | | 2005-05-19 | 53,24 | 2.509.100 | 53,70 | 52,81 | 53,68 | 00:00:00 | | 2005-05-20 | 53,06 | 3.517.200 | 53,16 | 52,45 | 53,15 | 00:00:00 | | 2005-05-23 | 53,05 | 1.917.000 | 53,37 | 52,90 | 52,95 | 00:00:00 | | 2005-05-24 | 52,90 | 2.467.500 | 53,01 | 52,60 | 52,85 | 00:00:00 | | 2005-05-25 | 52,63 | 2.172.000 | 52,95 | 52,42 | 52,70 | 00:00:00 | | 2005-05-26 | 52,88 | 2.359.700 | 52,96 | 52,52 | 52,70 | 00:00:00 | | 2005-05-27 | 53,25 | 2.138.000 | 53,35 | 52,79 | 52,88 | 00:00:00 | | 2005-05-31 | 53,85 | 5.451.700 | 54,02 | 53,31 | 53,36 | 00:00:00 | | 2005-06-01 | 54,08 | 4.469.700 | 54,50 | 53,64 | 53,65 | 00:00:00 | | 2005-06-02 | 54,25 | 2.827.500 | 54,35 | 53,84 | 53,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
