|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 155,00 | 7.219.800 | 155,19 | 150,00 | 152,50 | 00:00:00 | | 2000-04-28 | 149,50 | 6.895.200 | 156,88 | 149,50 | 155,00 | 00:00:00 | | 2000-05-01 | 151,38 | 7.694.100 | 153,25 | 146,44 | 149,63 | 00:00:00 | | 2000-05-02 | 148,06 | 6.159.000 | 151,38 | 147,50 | 151,38 | 00:00:00 | | 2000-05-03 | 142,00 | 7.489.800 | 149,75 | 140,00 | 147,63 | 00:00:00 | | 2000-05-04 | 144,75 | 6.080.700 | 147,25 | 143,06 | 143,38 | 00:00:00 | | 2000-05-05 | 146,63 | 5.127.300 | 146,69 | 141,50 | 144,75 | 00:00:00 | | 2000-05-08 | 152,06 | 5.548.800 | 152,31 | 144,88 | 145,00 | 00:00:00 | | 2000-05-09 | 148,00 | 6.369.000 | 154,13 | 147,63 | 152,06 | 00:00:00 | | 2000-05-10 | 143,38 | 8.894.100 | 150,38 | 142,63 | 148,50 | 00:00:00 | | 2000-05-11 | 49,50 | 3.331.400 | 49,50 | 47,50 | 47,75 | 00:00:00 | | 2000-05-12 | 50,25 | 3.162.700 | 50,63 | 49,00 | 49,13 | 00:00:00 | | 2000-05-15 | 52,19 | 3.402.600 | 52,38 | 50,19 | 50,50 | 00:00:00 | | 2000-05-16 | 51,13 | 3.539.400 | 52,63 | 51,06 | 52,56 | 00:00:00 | | 2000-05-17 | 50,94 | 3.122.900 | 51,75 | 50,25 | 51,00 | 00:00:00 | | 2000-05-18 | 51,81 | 2.727.100 | 52,31 | 50,75 | 50,75 | 00:00:00 | | 2000-05-19 | 50,31 | 2.851.800 | 51,13 | 49,75 | 50,81 | 00:00:00 | | 2000-05-22 | 49,63 | 3.000.300 | 50,63 | 48,69 | 50,25 | 00:00:00 | | 2000-05-23 | 50,75 | 3.049.000 | 50,88 | 49,25 | 49,25 | 00:00:00 | | 2000-05-24 | 50,00 | 4.323.400 | 52,38 | 49,38 | 50,75 | 00:00:00 | | 2000-05-25 | 48,88 | 3.859.300 | 51,19 | 48,50 | 50,00 | 00:00:00 | | 2000-05-26 | 49,06 | 1.725.300 | 49,94 | 48,69 | 49,25 | 00:00:00 | | 2000-05-30 | 50,63 | 1.713.900 | 50,75 | 49,63 | 49,63 | 00:00:00 | | 2000-05-31 | 54,00 | 4.761.700 | 54,38 | 50,25 | 50,69 | 00:00:00 | | 2000-06-01 | 53,88 | 4.145.800 | 54,88 | 53,00 | 53,81 | 00:00:00 | | 2000-06-02 | 56,50 | 4.626.200 | 57,00 | 55,50 | 55,81 | 00:00:00 | | 2000-06-05 | 55,63 | 2.889.800 | 56,25 | 54,81 | 56,25 | 00:00:00 | | 2000-06-06 | 54,00 | 3.640.700 | 55,38 | 53,50 | 55,38 | 00:00:00 | | 2000-06-07 | 56,44 | 2.853.400 | 56,94 | 54,19 | 54,25 | 00:00:00 | | 2000-06-08 | 55,00 | 2.563.200 | 56,50 | 55,00 | 56,19 | 00:00:00 | | 2000-06-09 | 53,81 | 2.437.100 | 56,31 | 53,50 | 55,50 | 00:00:00 | | 2000-06-12 | 53,66 | 2.314.700 | 54,50 | 53,50 | 53,75 | 00:00:00 | | 2000-06-13 | 54,50 | 2.474.100 | 54,69 | 52,81 | 53,75 | 00:00:00 | | 2000-06-14 | 56,75 | 3.850.600 | 57,19 | 54,63 | 54,75 | 00:00:00 | | 2000-06-15 | 55,50 | 3.898.700 | 56,88 | 53,94 | 56,38 | 00:00:00 | | 2000-06-16 | 51,50 | 5.988.100 | 55,69 | 51,38 | 55,50 | 00:00:00 | | 2000-06-19 | 53,50 | 4.285.100 | 55,06 | 51,94 | 52,19 | 00:00:00 | | 2000-06-20 | 54,00 | 3.074.100 | 54,63 | 52,75 | 52,75 | 00:00:00 | | 2000-06-21 | 52,63 | 2.155.400 | 54,06 | 52,13 | 54,06 | 00:00:00 | | 2000-06-22 | 53,44 | 3.184.700 | 53,50 | 51,94 | 52,38 | 00:00:00 | | 2000-06-23 | 53,63 | 2.832.900 | 54,31 | 52,75 | 53,44 | 00:00:00 | | 2000-06-26 | 56,19 | 3.169.400 | 56,50 | 53,56 | 53,63 | 00:00:00 | | 2000-06-27 | 54,19 | 3.100.500 | 56,31 | 53,75 | 56,00 | 00:00:00 | | 2000-06-28 | 53,25 | 4.160.800 | 54,94 | 53,19 | 53,19 | 00:00:00 | | 2000-06-29 | 52,50 | 3.040.800 | 53,19 | 52,00 | 52,81 | 00:00:00 | | 2000-06-30 | 52,13 | 4.232.700 | 52,23 | 51,00 | 51,69 | 00:00:00 | | 2000-07-03 | 52,38 | 1.511.400 | 52,63 | 50,88 | 50,88 | 00:00:00 | | 2000-07-05 | 52,13 | 3.107.100 | 52,94 | 51,56 | 52,75 | 00:00:00 | | 2000-07-06 | 51,94 | 3.633.600 | 52,06 | 50,69 | 51,31 | 00:00:00 | | 2000-07-07 | 53,75 | 3.550.200 | 53,81 | 52,06 | 52,50 | 00:00:00 | | 2000-07-10 | 54,88 | 3.541.900 | 55,06 | 52,81 | 53,63 | 00:00:00 | | 2000-07-11 | 54,06 | 3.439.000 | 55,44 | 53,25 | 54,88 | 00:00:00 | | 2000-07-12 | 55,00 | 3.498.500 | 55,56 | 53,69 | 54,25 | 00:00:00 | | 2000-07-13 | 55,06 | 1.787.800 | 55,63 | 54,63 | 55,63 | 00:00:00 | | 2000-07-14 | 56,56 | 3.442.600 | 57,13 | 54,94 | 55,19 | 00:00:00 | | 2000-07-17 | 56,31 | 3.628.500 | 57,38 | 55,00 | 57,00 | 00:00:00 | | 2000-07-18 | 55,19 | 3.094.800 | 56,06 | 54,25 | 56,00 | 00:00:00 | | 2000-07-19 | 55,06 | 2.282.000 | 55,69 | 54,50 | 55,13 | 00:00:00 | | 2000-07-20 | 56,88 | 3.377.300 | 57,75 | 55,13 | 55,13 | 00:00:00 | | 2000-07-21 | 59,25 | 5.371.100 | 59,56 | 56,75 | 56,75 | 00:00:00 | | 2000-07-24 | 57,06 | 3.980.700 | 59,75 | 56,19 | 59,25 | 00:00:00 | | 2000-07-25 | 55,88 | 3.700.700 | 57,63 | 55,63 | 57,25 | 00:00:00 | | 2000-07-26 | 55,63 | 3.684.200 | 56,88 | 55,13 | 55,19 | 00:00:00 | | 2000-07-27 | 58,31 | 3.302.800 | 58,44 | 56,13 | 56,25 | 00:00:00 | | 2000-07-28 | 56,00 | 3.854.700 | 58,75 | 55,06 | 58,75 | 00:00:00 | | 2000-07-31 | 56,69 | 3.116.700 | 57,38 | 55,81 | 55,88 | 00:00:00 | | 2000-08-01 | 56,94 | 2.090.400 | 57,50 | 56,50 | 57,00 | 00:00:00 | | 2000-08-02 | 57,38 | 2.764.700 | 57,94 | 56,19 | 56,94 | 00:00:00 | | 2000-08-03 | 58,00 | 3.455.600 | 58,56 | 55,88 | 55,88 | 00:00:00 | | 2000-08-04 | 59,81 | 3.774.700 | 60,19 | 58,19 | 58,88 | 00:00:00 | | 2000-08-07 | 58,31 | 3.575.400 | 59,81 | 58,19 | 59,25 | 00:00:00 | | 2000-08-08 | 58,75 | 2.845.500 | 58,88 | 57,50 | 58,88 | 00:00:00 | | 2000-08-09 | 59,63 | 3.198.600 | 60,13 | 58,13 | 58,13 | 00:00:00 | | 2000-08-10 | 58,63 | 2.326.100 | 60,00 | 58,50 | 59,69 | 00:00:00 | | 2000-08-11 | 59,75 | 3.163.400 | 60,44 | 58,44 | 58,75 | 00:00:00 | | 2000-08-14 | 60,00 | 2.456.200 | 60,44 | 58,75 | 60,13 | 00:00:00 | | 2000-08-15 | 59,19 | 2.762.000 | 59,94 | 58,69 | 59,94 | 00:00:00 | | 2000-08-16 | 57,31 | 2.688.000 | 59,69 | 57,25 | 58,75 | 00:00:00 | | 2000-08-17 | 58,50 | 2.425.700 | 59,00 | 57,31 | 57,44 | 00:00:00 | | 2000-08-18 | 58,50 | 2.079.600 | 59,19 | 58,25 | 59,00 | 00:00:00 | | 2000-08-21 | 59,13 | 2.429.700 | 60,06 | 58,75 | 59,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
