|
 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 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 52,98 | 2.819.900 | 53,23 | 52,85 | 53,20 | 00:00:00 | | 2006-05-17 | 52,00 | 7.959.900 | 52,75 | 51,90 | 52,60 | 00:00:00 | | 2006-05-18 | 51,91 | 5.911.200 | 52,40 | 51,90 | 52,07 | 00:00:00 | | 2006-05-19 | 52,23 | 6.901.200 | 52,34 | 52,00 | 52,01 | 00:00:00 | | 2006-05-22 | 51,90 | 7.965.500 | 52,57 | 51,33 | 51,88 | 00:00:00 | | 2006-05-23 | 52,22 | 6.307.400 | 52,54 | 52,15 | 52,30 | 00:00:00 | | 2006-05-24 | 53,41 | 9.421.800 | 53,64 | 52,30 | 52,33 | 00:00:00 | | 2006-05-25 | 54,09 | 6.457.200 | 54,25 | 53,42 | 53,42 | 00:00:00 | | 2006-05-26 | 54,41 | 5.528.300 | 54,52 | 54,16 | 54,22 | 00:00:00 | | 2006-05-30 | 53,80 | 5.608.900 | 54,41 | 53,68 | 54,41 | 00:00:00 | | 2006-05-31 | 54,36 | 5.184.600 | 54,41 | 53,74 | 54,00 | 00:00:00 | | 2006-06-01 | 54,78 | 4.275.500 | 54,81 | 54,18 | 54,50 | 00:00:00 | | 2006-06-02 | 54,72 | 4.667.400 | 54,91 | 54,24 | 54,78 | 00:00:00 | | 2006-06-05 | 53,60 | 5.054.500 | 54,70 | 53,49 | 54,55 | 00:00:00 | | 2006-06-06 | 53,26 | 5.753.300 | 53,96 | 52,84 | 53,83 | 00:00:00 | | 2006-06-07 | 53,48 | 4.898.000 | 54,17 | 53,29 | 53,40 | 00:00:00 | | 2006-06-08 | 53,39 | 6.428.100 | 53,96 | 52,61 | 53,25 | 00:00:00 | | 2006-06-09 | 53,46 | 3.600.900 | 53,77 | 52,99 | 53,40 | 00:00:00 | | 2006-06-12 | 52,83 | 4.075.900 | 53,74 | 52,72 | 53,49 | 00:00:00 | | 2006-06-13 | 52,22 | 6.285.000 | 53,55 | 52,18 | 52,84 | 00:00:00 | | 2006-06-14 | 52,74 | 7.001.100 | 52,76 | 52,10 | 52,18 | 00:00:00 | | 2006-06-15 | 53,57 | 5.592.600 | 53,65 | 52,78 | 53,00 | 00:00:00 | | 2006-06-16 | 52,92 | 7.422.600 | 53,57 | 52,75 | 53,57 | 00:00:00 | | 2006-06-19 | 52,22 | 4.986.100 | 52,97 | 52,12 | 52,91 | 00:00:00 | | 2006-06-20 | 52,73 | 5.069.000 | 53,45 | 52,18 | 52,38 | 00:00:00 | | 2006-06-21 | 53,13 | 4.931.300 | 53,47 | 52,64 | 52,73 | 00:00:00 | | 2006-06-22 | 52,75 | 3.196.300 | 52,99 | 52,50 | 52,78 | 00:00:00 | | 2006-06-23 | 52,59 | 2.674.300 | 53,02 | 52,40 | 52,50 | 00:00:00 | | 2006-06-26 | 52,99 | 2.430.600 | 53,00 | 52,60 | 52,63 | 00:00:00 | | 2006-06-27 | 52,31 | 2.730.300 | 53,00 | 52,30 | 52,96 | 00:00:00 | | 2006-06-28 | 52,18 | 3.676.700 | 52,78 | 52,00 | 52,50 | 00:00:00 | | 2006-06-29 | 53,89 | 4.487.500 | 53,92 | 52,41 | 52,43 | 00:00:00 | | 2006-06-30 | 53,22 | 4.171.000 | 54,29 | 53,22 | 54,00 | 00:00:00 | | 2006-07-03 | 53,66 | 1.806.000 | 53,87 | 53,24 | 53,24 | 00:00:00 | | 2006-07-05 | 52,50 | 5.450.500 | 53,20 | 52,35 | 53,05 | 00:00:00 | | 2006-07-06 | 52,54 | 2.505.200 | 52,90 | 52,42 | 52,55 | 00:00:00 | | 2006-07-07 | 51,98 | 3.861.400 | 52,55 | 51,82 | 52,50 | 00:00:00 | | 2006-07-10 | 52,10 | 2.356.900 | 52,48 | 52,09 | 52,20 | 00:00:00 | | 2006-07-11 | 52,49 | 3.274.500 | 52,59 | 51,90 | 52,11 | 00:00:00 | | 2006-07-12 | 52,20 | 2.811.200 | 52,87 | 52,10 | 52,54 | 00:00:00 | | 2006-07-13 | 51,25 | 5.817.900 | 52,06 | 51,20 | 51,98 | 00:00:00 | | 2006-07-14 | 51,27 | 5.789.200 | 51,43 | 50,67 | 51,15 | 00:00:00 | | 2006-07-17 | 51,25 | 4.016.800 | 51,56 | 51,20 | 51,40 | 00:00:00 | | 2006-07-18 | 50,95 | 3.882.800 | 51,36 | 50,40 | 51,20 | 00:00:00 | | 2006-07-19 | 52,10 | 4.795.900 | 52,34 | 50,91 | 51,20 | 00:00:00 | | 2006-07-20 | 51,79 | 4.676.300 | 52,15 | 51,79 | 51,95 | 00:00:00 | | 2006-07-21 | 50,62 | 7.237.800 | 51,75 | 50,40 | 51,74 | 00:00:00 | | 2006-07-24 | 50,66 | 13.633.300 | 51,68 | 49,73 | 51,00 | 00:00:00 | | 2006-07-25 | 50,84 | 7.248.500 | 51,65 | 50,32 | 51,65 | 00:00:00 | | 2006-07-26 | 51,75 | 8.034.000 | 51,95 | 50,90 | 50,90 | 00:00:00 | | 2006-07-27 | 51,29 | 4.184.700 | 52,07 | 51,26 | 51,95 | 00:00:00 | | 2006-07-28 | 52,19 | 6.001.500 | 52,37 | 51,64 | 51,75 | 00:00:00 | | 2006-07-31 | 52,06 | 4.267.600 | 52,19 | 51,87 | 51,90 | 00:00:00 | | 2006-08-01 | 52,11 | 3.867.600 | 52,18 | 51,50 | 51,92 | 00:00:00 | | 2006-08-02 | 51,77 | 4.676.700 | 52,15 | 51,57 | 52,00 | 00:00:00 | | 2006-08-03 | 52,13 | 3.620.300 | 52,23 | 51,40 | 51,40 | 00:00:00 | | 2006-08-04 | 52,21 | 4.442.900 | 52,93 | 52,00 | 52,38 | 00:00:00 | | 2006-08-07 | 52,10 | 3.370.200 | 52,51 | 51,91 | 51,97 | 00:00:00 | | 2006-08-08 | 52,27 | 5.170.300 | 53,00 | 51,97 | 52,30 | 00:00:00 | | 2006-08-09 | 52,06 | 5.089.100 | 52,53 | 52,02 | 52,32 | 00:00:00 | | 2006-08-10 | 51,98 | 3.912.800 | 52,07 | 51,62 | 52,06 | 00:00:00 | | 2006-08-11 | 51,80 | 4.287.200 | 51,89 | 51,19 | 51,65 | 00:00:00 | | 2006-08-14 | 51,80 | 3.283.400 | 52,20 | 51,74 | 52,15 | 00:00:00 | | 2006-08-15 | 52,81 | 3.744.800 | 52,97 | 52,12 | 52,42 | 00:00:00 | | 2006-08-16 | 53,03 | 3.064.200 | 53,14 | 52,75 | 52,81 | 00:00:00 | | 2006-08-17 | 53,51 | 3.483.000 | 53,72 | 52,75 | 53,03 | 00:00:00 | | 2006-08-18 | 53,26 | 2.821.400 | 53,53 | 53,11 | 53,53 | 00:00:00 | | 2006-08-21 | 53,30 | 3.725.500 | 53,41 | 52,83 | 53,26 | 00:00:00 | | 2006-08-22 | 53,09 | 2.543.400 | 53,43 | 52,88 | 53,10 | 00:00:00 | | 2006-08-23 | 53,00 | 2.795.000 | 53,22 | 52,95 | 53,00 | 00:00:00 | | 2006-08-24 | 53,13 | 2.403.800 | 53,30 | 53,00 | 53,22 | 00:00:00 | | 2006-08-25 | 52,92 | 3.007.000 | 53,00 | 52,68 | 53,00 | 00:00:00 | | 2006-08-28 | 52,94 | 2.569.300 | 53,12 | 52,79 | 52,83 | 00:00:00 | | 2006-08-29 | 52,55 | 4.245.000 | 53,03 | 52,30 | 53,00 | 00:00:00 | | 2006-08-30 | 52,47 | 4.115.500 | 52,69 | 52,38 | 52,68 | 00:00:00 | | 2006-08-31 | 52,54 | 3.240.400 | 52,66 | 52,30 | 52,30 | 00:00:00 | | 2006-09-01 | 52,55 | 3.069.200 | 52,73 | 52,47 | 52,56 | 00:00:00 | | 2006-09-05 | 52,65 | 3.389.300 | 52,86 | 52,10 | 52,15 | 00:00:00 | | 2006-09-06 | 52,32 | 3.771.200 | 52,54 | 52,24 | 52,40 | 00:00:00 | | 2006-09-07 | 52,30 | 4.356.400 | 52,69 | 52,07 | 52,08 | 00:00:00 | | 2006-09-08 | 52,62 | 5.856.300 | 52,87 | 51,49 | 51,51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
