|
 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 | | 2005-09-26 | 57,00 | 4.700.800 | 57,70 | 56,82 | 57,35 | 00:00:00 | | 2005-09-27 | 56,70 | 3.301.800 | 57,00 | 56,52 | 56,92 | 00:00:00 | | 2005-09-28 | 56,62 | 3.269.600 | 57,11 | 56,30 | 56,85 | 00:00:00 | | 2005-09-29 | 57,51 | 7.425.000 | 57,65 | 56,46 | 56,50 | 00:00:00 | | 2005-09-30 | 57,44 | 7.387.100 | 57,45 | 57,01 | 57,33 | 00:00:00 | | 2005-10-03 | 50,75 | 6.748.900 | 50,83 | 50,41 | 50,75 | 00:00:00 | | 2005-10-04 | 49,93 | 5.579.600 | 51,48 | 49,85 | 50,90 | 00:00:00 | | 2005-10-05 | 50,07 | 5.459.200 | 50,53 | 49,63 | 49,65 | 00:00:00 | | 2005-10-06 | 50,07 | 4.962.700 | 50,62 | 49,79 | 50,15 | 00:00:00 | | 2005-10-07 | 49,82 | 6.431.600 | 50,40 | 49,77 | 50,40 | 00:00:00 | | 2005-10-10 | 49,05 | 4.850.700 | 50,21 | 48,98 | 50,01 | 00:00:00 | | 2005-10-11 | 49,18 | 5.513.500 | 49,60 | 49,00 | 49,17 | 00:00:00 | | 2005-10-12 | 48,21 | 7.849.600 | 49,40 | 47,84 | 48,90 | 00:00:00 | | 2005-10-13 | 48,25 | 5.270.100 | 48,40 | 47,56 | 48,22 | 00:00:00 | | 2005-10-14 | 47,95 | 5.433.000 | 48,64 | 47,70 | 48,29 | 00:00:00 | | 2005-10-17 | 48,12 | 5.288.300 | 48,16 | 47,58 | 47,85 | 00:00:00 | | 2005-10-18 | 47,89 | 5.177.800 | 48,14 | 47,62 | 47,98 | 00:00:00 | | 2005-10-19 | 48,97 | 4.942.900 | 48,97 | 47,51 | 47,77 | 00:00:00 | | 2005-10-20 | 47,36 | 8.584.700 | 48,97 | 47,01 | 48,97 | 00:00:00 | | 2005-10-21 | 47,15 | 9.543.500 | 48,00 | 46,59 | 47,20 | 00:00:00 | | 2005-10-24 | 49,54 | 13.336.800 | 49,70 | 47,67 | 47,95 | 00:00:00 | | 2005-10-25 | 49,72 | 10.855.500 | 50,63 | 49,00 | 49,53 | 00:00:00 | | 2005-10-26 | 50,14 | 6.047.700 | 50,35 | 49,25 | 49,73 | 00:00:00 | | 2005-10-27 | 48,90 | 6.208.400 | 50,20 | 48,81 | 50,20 | 00:00:00 | | 2005-10-28 | 49,54 | 5.602.000 | 49,59 | 48,76 | 49,35 | 00:00:00 | | 2005-10-31 | 49,77 | 5.411.500 | 50,02 | 49,65 | 49,83 | 00:00:00 | | 2005-11-01 | 49,15 | 5.853.400 | 49,80 | 49,08 | 49,80 | 00:00:00 | | 2005-11-02 | 49,97 | 3.812.900 | 50,02 | 49,22 | 49,24 | 00:00:00 | | 2005-11-03 | 49,73 | 4.461.900 | 50,29 | 49,58 | 50,05 | 00:00:00 | | 2005-11-04 | 49,40 | 4.730.100 | 50,05 | 49,06 | 49,90 | 00:00:00 | | 2005-11-07 | 49,80 | 5.483.200 | 50,00 | 49,47 | 49,73 | 00:00:00 | | 2005-11-08 | 49,13 | 4.490.400 | 49,65 | 49,13 | 49,35 | 00:00:00 | | 2005-11-09 | 49,33 | 4.391.900 | 49,51 | 49,05 | 49,25 | 00:00:00 | | 2005-11-10 | 49,86 | 8.253.000 | 50,09 | 49,20 | 49,50 | 00:00:00 | | 2005-11-11 | 50,45 | 9.284.600 | 50,54 | 49,49 | 49,49 | 00:00:00 | | 2005-11-14 | 50,91 | 4.906.600 | 50,94 | 50,20 | 50,50 | 00:00:00 | | 2005-11-15 | 50,93 | 6.766.600 | 51,35 | 50,57 | 50,98 | 00:00:00 | | 2005-11-16 | 50,08 | 28.481.300 | 51,50 | 48,21 | 50,93 | 00:00:00 | | 2005-11-17 | 49,50 | 10.619.700 | 50,45 | 49,39 | 50,02 | 00:00:00 | | 2005-11-18 | 49,91 | 9.941.800 | 50,00 | 48,92 | 50,00 | 00:00:00 | | 2005-11-21 | 50,90 | 7.552.500 | 51,00 | 49,97 | 50,27 | 00:00:00 | | 2005-11-22 | 51,75 | 7.829.100 | 51,83 | 50,62 | 50,90 | 00:00:00 | | 2005-11-23 | 52,40 | 8.975.500 | 52,60 | 51,75 | 51,90 | 00:00:00 | | 2005-11-25 | 52,62 | 2.754.100 | 52,90 | 52,42 | 52,50 | 00:00:00 | | 2005-11-28 | 52,84 | 8.657.600 | 53,06 | 52,41 | 52,98 | 00:00:00 | | 2005-11-29 | 52,13 | 5.100.500 | 53,00 | 52,08 | 52,95 | 00:00:00 | | 2005-11-30 | 51,42 | 7.700.600 | 52,55 | 51,38 | 52,35 | 00:00:00 | | 2005-12-01 | 51,99 | 5.393.500 | 52,27 | 51,80 | 51,92 | 00:00:00 | | 2005-12-02 | 51,61 | 6.308.100 | 52,25 | 51,57 | 52,00 | 00:00:00 | | 2005-12-05 | 51,39 | 4.822.800 | 51,61 | 51,23 | 51,51 | 00:00:00 | | 2005-12-06 | 51,50 | 4.436.300 | 51,93 | 51,44 | 51,57 | 00:00:00 | | 2005-12-07 | 51,11 | 4.170.200 | 51,39 | 50,98 | 51,29 | 00:00:00 | | 2005-12-08 | 50,65 | 3.979.800 | 51,33 | 50,60 | 51,11 | 00:00:00 | | 2005-12-09 | 51,15 | 5.458.300 | 51,44 | 50,67 | 50,71 | 00:00:00 | | 2005-12-12 | 51,03 | 5.468.300 | 51,48 | 50,78 | 51,48 | 00:00:00 | | 2005-12-13 | 50,77 | 5.404.300 | 51,11 | 50,40 | 50,80 | 00:00:00 | | 2005-12-14 | 51,46 | 5.919.200 | 51,57 | 50,65 | 50,65 | 00:00:00 | | 2005-12-15 | 51,43 | 3.563.600 | 51,70 | 51,12 | 51,49 | 00:00:00 | | 2005-12-16 | 51,93 | 6.098.800 | 52,07 | 51,56 | 51,79 | 00:00:00 | | 2005-12-19 | 51,27 | 4.517.700 | 51,85 | 51,27 | 51,80 | 00:00:00 | | 2005-12-20 | 51,75 | 4.969.500 | 52,00 | 51,15 | 51,20 | 00:00:00 | | 2005-12-21 | 52,39 | 5.727.400 | 52,65 | 51,92 | 51,92 | 00:00:00 | | 2005-12-22 | 52,30 | 3.181.500 | 52,72 | 51,96 | 52,40 | 00:00:00 | | 2005-12-23 | 52,31 | 2.025.200 | 52,50 | 52,24 | 52,45 | 00:00:00 | | 2005-12-27 | 51,27 | 3.621.600 | 52,56 | 51,19 | 52,37 | 00:00:00 | | 2005-12-28 | 51,43 | 2.810.300 | 51,65 | 51,04 | 51,50 | 00:00:00 | | 2005-12-29 | 51,11 | 3.125.500 | 51,55 | 51,01 | 51,35 | 00:00:00 | | 2005-12-30 | 51,46 | 5.166.300 | 51,66 | 50,78 | 50,82 | 00:00:00 | | 2006-01-03 | 52,58 | 7.825.700 | 52,58 | 51,05 | 51,70 | 00:00:00 | | 2006-01-04 | 51,95 | 5.729.400 | 52,57 | 51,81 | 52,44 | 00:00:00 | | 2006-01-05 | 52,50 | 3.925.800 | 52,51 | 51,90 | 51,90 | 00:00:00 | | 2006-01-06 | 52,68 | 4.137.800 | 52,87 | 52,28 | 52,64 | 00:00:00 | | 2006-01-09 | 53,99 | 6.093.300 | 53,99 | 52,82 | 52,82 | 00:00:00 | | 2006-01-10 | 53,83 | 4.894.100 | 53,91 | 53,51 | 53,58 | 00:00:00 | | 2006-01-11 | 53,54 | 4.610.900 | 53,82 | 53,42 | 53,70 | 00:00:00 | | 2006-01-12 | 53,55 | 2.995.000 | 53,70 | 53,25 | 53,58 | 00:00:00 | | 2006-01-13 | 53,44 | 7.639.300 | 53,92 | 53,40 | 53,70 | 00:00:00 | | 2006-01-17 | 52,96 | 4.914.900 | 53,25 | 52,83 | 53,08 | 00:00:00 | | 2006-01-18 | 52,77 | 5.602.500 | 53,07 | 52,60 | 52,65 | 00:00:00 | | 2006-01-19 | 52,59 | 4.638.600 | 53,10 | 52,48 | 53,06 | 00:00:00 | | 2006-01-20 | 51,40 | 11.871.700 | 52,59 | 51,28 | 52,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
