|
 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 | | 2006-01-20 | 51,40 | 11.871.700 | 52,59 | 51,28 | 52,59 | 00:00:00 | | 2006-01-23 | 51,44 | 10.460.600 | 52,35 | 51,38 | 51,50 | 00:00:00 | | 2006-01-24 | 52,82 | 8.565.000 | 52,97 | 51,81 | 51,90 | 00:00:00 | | 2006-01-25 | 52,90 | 7.591.000 | 53,25 | 52,50 | 52,50 | 00:00:00 | | 2006-01-26 | 53,32 | 5.300.900 | 53,48 | 52,95 | 53,15 | 00:00:00 | | 2006-01-27 | 53,30 | 6.928.900 | 53,49 | 53,05 | 53,22 | 00:00:00 | | 2006-01-30 | 52,68 | 6.335.800 | 53,22 | 52,52 | 53,15 | 00:00:00 | | 2006-01-31 | 52,45 | 5.701.300 | 52,91 | 52,25 | 52,51 | 00:00:00 | | 2006-02-01 | 52,62 | 3.847.400 | 52,82 | 52,32 | 52,45 | 00:00:00 | | 2006-02-02 | 52,56 | 5.521.200 | 52,86 | 52,32 | 52,60 | 00:00:00 | | 2006-02-03 | 52,33 | 4.008.900 | 52,88 | 52,28 | 52,57 | 00:00:00 | | 2006-02-06 | 52,22 | 2.948.400 | 52,40 | 51,80 | 52,22 | 00:00:00 | | 2006-02-07 | 52,07 | 3.516.800 | 52,45 | 52,02 | 52,10 | 00:00:00 | | 2006-02-08 | 52,73 | 4.784.600 | 52,86 | 51,65 | 51,97 | 00:00:00 | | 2006-02-09 | 53,04 | 4.959.000 | 53,74 | 52,77 | 52,95 | 00:00:00 | | 2006-02-10 | 53,00 | 3.741.400 | 53,44 | 52,72 | 53,14 | 00:00:00 | | 2006-02-13 | 53,02 | 3.812.100 | 53,49 | 52,94 | 53,00 | 00:00:00 | | 2006-02-14 | 53,51 | 4.900.700 | 53,95 | 53,15 | 53,30 | 00:00:00 | | 2006-02-15 | 54,19 | 4.576.100 | 54,24 | 53,56 | 53,68 | 00:00:00 | | 2006-02-16 | 54,48 | 4.240.600 | 54,48 | 53,82 | 54,05 | 00:00:00 | | 2006-02-17 | 54,45 | 4.385.800 | 54,49 | 54,10 | 54,48 | 00:00:00 | | 2006-02-21 | 53,86 | 3.990.900 | 54,57 | 53,83 | 54,50 | 00:00:00 | | 2006-02-22 | 54,84 | 6.256.200 | 54,95 | 53,95 | 53,97 | 00:00:00 | | 2006-02-23 | 54,57 | 4.328.300 | 55,00 | 54,18 | 54,28 | 00:00:00 | | 2006-02-24 | 54,87 | 2.887.400 | 54,95 | 54,51 | 54,59 | 00:00:00 | | 2006-02-27 | 54,74 | 2.582.500 | 54,94 | 54,60 | 54,87 | 00:00:00 | | 2006-02-28 | 53,88 | 8.026.700 | 54,49 | 53,88 | 54,30 | 00:00:00 | | 2006-03-01 | 54,12 | 2.866.500 | 54,20 | 53,77 | 53,95 | 00:00:00 | | 2006-03-02 | 53,78 | 4.595.300 | 54,29 | 53,75 | 54,11 | 00:00:00 | | 2006-03-03 | 53,75 | 3.755.200 | 54,35 | 53,55 | 53,60 | 00:00:00 | | 2006-03-06 | 53,75 | 3.216.400 | 54,13 | 53,64 | 53,73 | 00:00:00 | | 2006-03-07 | 53,59 | 4.394.200 | 54,00 | 53,43 | 53,55 | 00:00:00 | | 2006-03-08 | 53,84 | 5.726.400 | 54,05 | 53,42 | 53,59 | 00:00:00 | | 2006-03-09 | 53,20 | 5.611.500 | 53,92 | 53,09 | 53,81 | 00:00:00 | | 2006-03-10 | 54,23 | 4.243.400 | 54,31 | 53,10 | 53,25 | 00:00:00 | | 2006-03-13 | 53,84 | 3.693.400 | 54,49 | 53,55 | 54,45 | 00:00:00 | | 2006-03-14 | 53,96 | 3.675.200 | 54,06 | 53,73 | 53,77 | 00:00:00 | | 2006-03-15 | 54,02 | 2.821.700 | 54,14 | 53,80 | 53,96 | 00:00:00 | | 2006-03-16 | 54,12 | 3.365.000 | 54,35 | 53,95 | 54,00 | 00:00:00 | | 2006-03-17 | 54,65 | 5.720.300 | 54,66 | 54,28 | 54,41 | 00:00:00 | | 2006-03-20 | 54,12 | 2.893.000 | 55,00 | 54,08 | 55,00 | 00:00:00 | | 2006-03-21 | 53,59 | 5.350.200 | 54,02 | 53,48 | 53,96 | 00:00:00 | | 2006-03-22 | 53,55 | 3.542.700 | 53,70 | 53,28 | 53,55 | 00:00:00 | | 2006-03-23 | 53,10 | 4.385.800 | 53,55 | 52,75 | 53,55 | 00:00:00 | | 2006-03-24 | 53,18 | 2.686.400 | 53,28 | 52,69 | 53,10 | 00:00:00 | | 2006-03-27 | 53,36 | 3.811.900 | 53,46 | 52,93 | 53,18 | 00:00:00 | | 2006-03-28 | 52,57 | 4.857.900 | 53,47 | 52,54 | 53,40 | 00:00:00 | | 2006-03-29 | 52,50 | 5.282.100 | 52,91 | 52,46 | 52,85 | 00:00:00 | | 2006-03-30 | 52,13 | 6.196.800 | 52,55 | 51,96 | 52,40 | 00:00:00 | | 2006-03-31 | 52,55 | 5.182.300 | 52,78 | 51,76 | 51,76 | 00:00:00 | | 2006-04-03 | 52,43 | 4.105.800 | 53,10 | 52,35 | 52,81 | 00:00:00 | | 2006-04-04 | 53,23 | 2.893.100 | 53,23 | 52,19 | 52,42 | 00:00:00 | | 2006-04-05 | 52,90 | 4.179.200 | 53,45 | 52,86 | 53,45 | 00:00:00 | | 2006-04-06 | 52,27 | 4.898.900 | 52,84 | 52,03 | 52,80 | 00:00:00 | | 2006-04-07 | 51,70 | 4.555.000 | 52,58 | 51,65 | 52,44 | 00:00:00 | | 2006-04-10 | 51,85 | 2.273.600 | 52,14 | 51,53 | 51,68 | 00:00:00 | | 2006-04-11 | 51,25 | 3.458.200 | 51,93 | 51,11 | 51,77 | 00:00:00 | | 2006-04-12 | 51,19 | 2.331.000 | 51,49 | 51,10 | 51,25 | 00:00:00 | | 2006-04-13 | 51,21 | 2.534.700 | 51,28 | 51,00 | 51,20 | 00:00:00 | | 2006-04-17 | 51,00 | 4.037.300 | 51,41 | 50,92 | 51,09 | 00:00:00 | | 2006-04-18 | 52,30 | 5.451.200 | 52,34 | 50,92 | 51,10 | 00:00:00 | | 2006-04-19 | 51,87 | 3.198.000 | 52,33 | 51,76 | 52,30 | 00:00:00 | | 2006-04-20 | 52,44 | 3.651.300 | 52,63 | 51,86 | 51,88 | 00:00:00 | | 2006-04-21 | 52,25 | 7.002.500 | 52,98 | 52,17 | 52,73 | 00:00:00 | | 2006-04-24 | 51,78 | 6.387.600 | 52,63 | 51,50 | 52,20 | 00:00:00 | | 2006-04-25 | 51,31 | 4.538.500 | 51,85 | 51,18 | 51,77 | 00:00:00 | | 2006-04-26 | 51,90 | 5.061.100 | 51,95 | 51,48 | 51,50 | 00:00:00 | | 2006-04-27 | 53,70 | 9.230.100 | 53,70 | 51,93 | 52,00 | 00:00:00 | | 2006-04-28 | 53,81 | 6.648.500 | 54,14 | 53,61 | 53,63 | 00:00:00 | | 2006-05-01 | 52,81 | 6.330.100 | 53,96 | 52,68 | 53,88 | 00:00:00 | | 2006-05-02 | 52,53 | 4.540.500 | 53,13 | 52,46 | 52,90 | 00:00:00 | | 2006-05-03 | 52,38 | 4.844.900 | 52,58 | 52,24 | 52,45 | 00:00:00 | | 2006-05-04 | 52,75 | 4.708.000 | 52,92 | 52,18 | 52,25 | 00:00:00 | | 2006-05-05 | 53,75 | 5.817.900 | 53,92 | 52,96 | 53,00 | 00:00:00 | | 2006-05-08 | 53,60 | 3.875.500 | 54,02 | 53,56 | 53,65 | 00:00:00 | | 2006-05-09 | 53,57 | 3.794.700 | 53,76 | 53,43 | 53,60 | 00:00:00 | | 2006-05-10 | 53,62 | 3.788.300 | 53,84 | 53,35 | 53,42 | 00:00:00 | | 2006-05-11 | 52,71 | 5.587.900 | 53,58 | 52,57 | 53,57 | 00:00:00 | | 2006-05-12 | 52,89 | 6.944.600 | 53,17 | 52,41 | 52,60 | 00:00:00 | | 2006-05-15 | 53,13 | 5.495.500 | 53,25 | 52,70 | 52,70 | 00:00:00 | | 2006-05-16 | 52,98 | 2.819.900 | 53,23 | 52,85 | 53,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
