|
 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 2024-05-21 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-08 | 52,62 | 5.856.300 | 52,87 | 51,49 | 51,51 | 00:00:00 | | 2006-09-11 | 52,48 | 5.148.800 | 52,63 | 52,35 | 52,50 | 00:00:00 | | 2006-09-12 | 52,61 | 3.942.300 | 52,83 | 52,41 | 52,58 | 00:00:00 | | 2006-09-13 | 53,41 | 4.385.300 | 53,53 | 52,60 | 52,69 | 00:00:00 | | 2006-09-14 | 53,48 | 3.340.800 | 53,64 | 53,25 | 53,42 | 00:00:00 | | 2006-09-15 | 53,75 | 6.493.300 | 54,00 | 53,48 | 53,88 | 00:00:00 | | 2006-09-18 | 53,49 | 3.041.200 | 53,82 | 53,22 | 53,52 | 00:00:00 | | 2006-09-19 | 53,41 | 3.562.900 | 53,60 | 53,19 | 53,41 | 00:00:00 | | 2006-09-20 | 54,26 | 4.226.800 | 54,34 | 53,50 | 53,68 | 00:00:00 | | 2006-09-21 | 54,24 | 7.782.300 | 55,07 | 54,01 | 54,12 | 00:00:00 | | 2006-09-22 | 54,11 | 2.753.200 | 54,49 | 54,00 | 54,12 | 00:00:00 | | 2006-09-25 | 54,94 | 6.268.300 | 55,16 | 53,86 | 54,49 | 00:00:00 | | 2006-09-26 | 55,96 | 8.980.800 | 56,11 | 54,66 | 54,85 | 00:00:00 | | 2006-09-27 | 56,03 | 6.309.100 | 56,04 | 55,48 | 55,84 | 00:00:00 | | 2006-09-28 | 55,99 | 4.293.000 | 56,19 | 55,62 | 55,88 | 00:00:00 | | 2006-09-29 | 56,08 | 4.969.800 | 56,10 | 55,55 | 55,80 | 00:00:00 | | 2006-10-02 | 55,18 | 5.109.000 | 56,08 | 55,00 | 56,08 | 00:00:00 | | 2006-10-03 | 55,99 | 5.701.500 | 56,00 | 55,19 | 55,19 | 00:00:00 | | 2006-10-04 | 56,56 | 5.254.100 | 56,62 | 55,66 | 56,00 | 00:00:00 | | 2006-10-05 | 56,65 | 3.137.500 | 56,65 | 56,12 | 56,28 | 00:00:00 | | 2006-10-06 | 56,59 | 4.127.600 | 56,60 | 56,19 | 56,25 | 00:00:00 | | 2006-10-09 | 56,52 | 4.114.300 | 56,67 | 56,14 | 56,45 | 00:00:00 | | 2006-10-10 | 57,66 | 12.038.200 | 57,66 | 56,74 | 56,80 | 00:00:00 | | 2006-10-11 | 57,45 | 7.349.600 | 57,72 | 57,09 | 57,60 | 00:00:00 | | 2006-10-12 | 57,89 | 6.303.900 | 57,95 | 57,42 | 57,55 | 00:00:00 | | 2006-10-13 | 58,02 | 6.883.200 | 58,02 | 57,64 | 57,90 | 00:00:00 | | 2006-10-16 | 57,64 | 4.098.600 | 58,00 | 57,63 | 57,98 | 00:00:00 | | 2006-10-17 | 58,10 | 5.585.500 | 58,16 | 57,47 | 57,64 | 00:00:00 | | 2006-10-18 | 57,93 | 6.770.900 | 58,43 | 57,70 | 58,22 | 00:00:00 | | 2006-10-19 | 57,97 | 4.808.800 | 58,11 | 57,58 | 57,93 | 00:00:00 | | 2006-10-20 | 58,04 | 4.734.400 | 58,24 | 57,68 | 58,20 | 00:00:00 | | 2006-10-23 | 56,65 | 19.388.000 | 58,34 | 56,28 | 57,76 | 00:00:00 | | 2006-10-24 | 56,70 | 8.771.000 | 57,11 | 56,52 | 56,65 | 00:00:00 | | 2006-10-25 | 56,86 | 7.068.100 | 57,09 | 56,71 | 56,71 | 00:00:00 | | 2006-10-26 | 57,82 | 5.783.800 | 57,98 | 56,85 | 56,86 | 00:00:00 | | 2006-10-27 | 57,27 | 5.271.500 | 57,80 | 57,09 | 57,76 | 00:00:00 | | 2006-10-30 | 57,31 | 3.907.400 | 57,48 | 57,23 | 57,28 | 00:00:00 | | 2006-10-31 | 57,81 | 5.618.200 | 57,81 | 57,46 | 57,54 | 00:00:00 | | 2006-11-01 | 57,65 | 8.254.600 | 58,36 | 57,60 | 58,00 | 00:00:00 | | 2006-11-02 | 57,46 | 3.838.500 | 57,55 | 57,20 | 57,55 | 00:00:00 | | 2006-11-03 | 57,06 | 3.383.300 | 57,70 | 57,00 | 57,51 | 00:00:00 | | 2006-11-06 | 58,16 | 5.294.700 | 58,24 | 57,26 | 57,30 | 00:00:00 | | 2006-11-07 | 58,45 | 4.595.300 | 58,65 | 58,16 | 58,20 | 00:00:00 | | 2006-11-08 | 59,07 | 7.860.600 | 59,50 | 58,60 | 58,65 | 00:00:00 | | 2006-11-09 | 58,91 | 5.556.200 | 59,13 | 58,75 | 59,05 | 00:00:00 | | 2006-11-10 | 58,86 | 3.590.800 | 58,95 | 58,67 | 58,91 | 00:00:00 | | 2006-11-13 | 58,97 | 5.048.700 | 59,06 | 58,83 | 58,88 | 00:00:00 | | 2006-11-14 | 59,34 | 5.505.800 | 59,43 | 58,79 | 58,94 | 00:00:00 | | 2006-11-15 | 59,48 | 4.461.000 | 59,64 | 59,28 | 59,30 | 00:00:00 | | 2006-11-16 | 59,57 | 5.205.400 | 59,70 | 59,29 | 59,54 | 00:00:00 | | 2006-11-17 | 59,84 | 4.844.100 | 59,90 | 59,44 | 59,57 | 00:00:00 | | 2006-11-20 | 59,58 | 4.134.500 | 59,86 | 59,35 | 59,84 | 00:00:00 | | 2006-11-21 | 59,41 | 3.578.000 | 59,88 | 59,25 | 59,40 | 00:00:00 | | 2006-11-22 | 59,89 | 3.643.400 | 59,90 | 59,35 | 59,40 | 00:00:00 | | 2006-11-24 | 59,90 | 1.679.900 | 59,93 | 59,55 | 59,55 | 00:00:00 | | 2006-11-27 | 58,82 | 6.097.800 | 59,90 | 58,62 | 59,70 | 00:00:00 | | 2006-11-28 | 58,90 | 5.238.200 | 59,03 | 58,44 | 58,65 | 00:00:00 | | 2006-11-29 | 58,77 | 4.393.600 | 59,08 | 58,50 | 58,95 | 00:00:00 | | 2006-11-30 | 58,72 | 6.792.200 | 59,03 | 58,21 | 58,77 | 00:00:00 | | 2006-12-01 | 58,55 | 4.838.300 | 58,87 | 58,00 | 58,80 | 00:00:00 | | 2006-12-04 | 59,89 | 5.511.000 | 59,98 | 58,70 | 58,80 | 00:00:00 | | 2006-12-05 | 59,85 | 4.365.500 | 59,98 | 59,28 | 59,42 | 00:00:00 | | 2006-12-06 | 59,67 | 3.104.000 | 59,92 | 59,26 | 59,85 | 00:00:00 | | 2006-12-07 | 59,17 | 5.015.700 | 60,05 | 59,05 | 59,80 | 00:00:00 | | 2006-12-08 | 59,83 | 3.517.600 | 59,85 | 59,04 | 59,06 | 00:00:00 | | 2006-12-11 | 59,31 | 5.031.300 | 59,99 | 59,04 | 59,77 | 00:00:00 | | 2006-12-12 | 59,12 | 5.459.500 | 59,25 | 58,59 | 59,15 | 00:00:00 | | 2006-12-13 | 59,97 | 5.874.800 | 60,05 | 59,46 | 59,68 | 00:00:00 | | 2006-12-14 | 61,90 | 11.181.400 | 62,05 | 59,94 | 59,97 | 00:00:00 | | 2006-12-15 | 61,64 | 7.634.100 | 62,30 | 61,60 | 61,92 | 00:00:00 | | 2006-12-18 | 61,77 | 4.803.000 | 62,50 | 61,70 | 61,70 | 00:00:00 | | 2006-12-19 | 61,55 | 4.299.400 | 62,00 | 61,20 | 61,45 | 00:00:00 | | 2006-12-20 | 61,33 | 3.606.800 | 61,69 | 61,11 | 61,50 | 00:00:00 | | 2006-12-21 | 60,86 | 3.647.900 | 61,60 | 60,82 | 61,34 | 00:00:00 | | 2006-12-22 | 60,85 | 2.102.700 | 61,09 | 60,56 | 60,69 | 00:00:00 | | 2006-12-26 | 61,16 | 1.554.500 | 61,24 | 60,82 | 60,88 | 00:00:00 | | 2006-12-27 | 61,57 | 2.478.300 | 61,81 | 61,19 | 61,55 | 00:00:00 | | 2006-12-28 | 61,14 | 2.369.400 | 61,93 | 61,05 | 61,64 | 00:00:00 | | 2006-12-29 | 60,67 | 2.239.500 | 61,31 | 60,58 | 61,05 | 00:00:00 | | 2007-01-03 | 60,36 | 6.142.500 | 61,90 | 60,05 | 61,18 | 00:00:00 | | 2007-01-04 | 59,92 | 5.671.200 | 60,57 | 59,79 | 60,23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
