|
 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 2024-05-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-05-01 | 61,32 | 10.965.900 | 61,36 | 60,40 | 60,50 | 00:00:00 | | 2007-05-02 | 62,74 | 8.542.000 | 62,78 | 61,41 | 61,51 | 00:00:00 | | 2007-05-03 | 63,46 | 6.629.300 | 63,46 | 62,50 | 62,78 | 00:00:00 | | 2007-05-04 | 63,39 | 3.754.300 | 63,67 | 63,11 | 63,50 | 00:00:00 | | 2007-05-07 | 63,27 | 2.837.200 | 63,50 | 62,96 | 63,39 | 00:00:00 | | 2007-05-08 | 63,27 | 3.190.000 | 63,30 | 62,65 | 62,98 | 00:00:00 | | 2007-05-09 | 63,28 | 3.213.400 | 63,45 | 62,82 | 63,28 | 00:00:00 | | 2007-05-10 | 62,75 | 5.553.100 | 63,22 | 62,24 | 63,00 | 00:00:00 | | 2007-05-11 | 62,97 | 3.434.400 | 63,12 | 62,30 | 62,75 | 00:00:00 | | 2007-05-14 | 62,42 | 4.400.500 | 63,14 | 62,35 | 62,92 | 00:00:00 | | 2007-05-15 | 63,02 | 5.757.200 | 63,50 | 62,42 | 62,65 | 00:00:00 | | 2007-05-16 | 63,98 | 5.614.400 | 64,00 | 63,22 | 63,42 | 00:00:00 | | 2007-05-17 | 63,56 | 3.041.300 | 64,05 | 63,40 | 63,91 | 00:00:00 | | 2007-05-18 | 63,96 | 4.855.300 | 64,28 | 63,75 | 63,80 | 00:00:00 | | 2007-05-21 | 64,27 | 4.981.600 | 64,45 | 63,86 | 63,99 | 00:00:00 | | 2007-05-22 | 64,27 | 3.237.300 | 64,50 | 63,94 | 64,24 | 00:00:00 | | 2007-05-23 | 63,99 | 4.596.700 | 64,66 | 63,69 | 64,22 | 00:00:00 | | 2007-05-24 | 64,02 | 6.676.200 | 64,79 | 63,93 | 64,01 | 00:00:00 | | 2007-05-25 | 63,63 | 3.606.700 | 64,16 | 63,55 | 63,95 | 00:00:00 | | 2007-05-29 | 64,34 | 3.269.200 | 64,38 | 63,75 | 63,80 | 00:00:00 | | 2007-05-30 | 65,00 | 5.704.500 | 65,00 | 63,80 | 64,00 | 00:00:00 | | 2007-05-31 | 64,98 | 4.767.400 | 65,10 | 64,66 | 64,96 | 00:00:00 | | 2007-06-01 | 65,07 | 5.078.900 | 65,11 | 64,67 | 65,00 | 00:00:00 | | 2007-06-04 | 65,02 | 3.748.500 | 65,24 | 64,73 | 65,10 | 00:00:00 | | 2007-06-05 | 64,79 | 5.707.300 | 65,11 | 64,57 | 65,00 | 00:00:00 | | 2007-06-06 | 63,74 | 5.382.900 | 64,79 | 63,51 | 64,67 | 00:00:00 | | 2007-06-07 | 62,74 | 6.424.600 | 64,00 | 62,61 | 63,60 | 00:00:00 | | 2007-06-08 | 63,04 | 4.282.600 | 63,07 | 62,02 | 62,60 | 00:00:00 | | 2007-06-11 | 63,06 | 4.451.100 | 63,42 | 62,42 | 62,79 | 00:00:00 | | 2007-06-12 | 62,12 | 4.649.500 | 63,25 | 62,06 | 63,06 | 00:00:00 | | 2007-06-13 | 63,15 | 4.263.000 | 63,19 | 62,19 | 62,50 | 00:00:00 | | 2007-06-14 | 63,14 | 4.570.300 | 64,01 | 62,80 | 63,17 | 00:00:00 | | 2007-06-15 | 63,77 | 7.127.600 | 63,90 | 63,29 | 63,77 | 00:00:00 | | 2007-06-18 | 63,14 | 3.807.500 | 64,65 | 63,03 | 63,98 | 00:00:00 | | 2007-06-19 | 63,15 | 4.853.000 | 63,38 | 62,79 | 63,08 | 00:00:00 | | 2007-06-20 | 62,05 | 4.035.000 | 63,56 | 62,04 | 63,35 | 00:00:00 | | 2007-06-21 | 62,66 | 6.375.700 | 62,85 | 60,70 | 62,00 | 00:00:00 | | 2007-06-22 | 61,79 | 8.427.100 | 62,66 | 61,67 | 62,43 | 00:00:00 | | 2007-06-25 | 61,80 | 5.426.200 | 62,72 | 61,35 | 62,17 | 00:00:00 | | 2007-06-26 | 61,33 | 5.585.000 | 62,63 | 61,29 | 62,31 | 00:00:00 | | 2007-06-27 | 61,53 | 4.573.500 | 61,62 | 60,58 | 61,10 | 00:00:00 | | 2007-06-28 | 61,22 | 6.978.600 | 61,97 | 60,75 | 61,26 | 00:00:00 | | 2007-06-29 | 61,18 | 6.527.800 | 61,76 | 60,37 | 61,65 | 00:00:00 | | 2007-07-02 | 61,79 | 6.017.000 | 61,93 | 60,96 | 61,46 | 00:00:00 | | 2007-07-03 | 62,42 | 2.958.200 | 62,63 | 61,59 | 62,61 | 00:00:00 | | 2007-07-05 | 61,38 | 3.458.000 | 62,52 | 61,33 | 62,18 | 00:00:00 | | 2007-07-06 | 61,51 | 3.401.600 | 61,80 | 60,88 | 61,02 | 00:00:00 | | 2007-07-09 | 62,44 | 4.884.800 | 62,49 | 61,39 | 61,70 | 00:00:00 | | 2007-07-10 | 60,30 | 9.896.000 | 62,49 | 60,24 | 62,49 | 00:00:00 | | 2007-07-11 | 60,28 | 7.928.200 | 60,83 | 59,73 | 60,15 | 00:00:00 | | 2007-07-12 | 63,33 | 9.536.900 | 63,39 | 60,28 | 60,53 | 00:00:00 | | 2007-07-13 | 62,83 | 6.013.100 | 63,39 | 62,15 | 63,30 | 00:00:00 | | 2007-07-16 | 61,88 | 4.823.800 | 62,72 | 61,86 | 62,53 | 00:00:00 | | 2007-07-17 | 64,74 | 10.396.500 | 64,95 | 63,10 | 63,20 | 00:00:00 | | 2007-07-18 | 65,05 | 9.497.700 | 65,27 | 64,03 | 64,10 | 00:00:00 | | 2007-07-19 | 65,55 | 6.084.900 | 65,89 | 65,18 | 65,18 | 00:00:00 | | 2007-07-20 | 64,51 | 7.313.900 | 65,67 | 64,31 | 65,62 | 00:00:00 | | 2007-07-23 | 64,66 | 7.269.400 | 65,49 | 64,31 | 65,22 | 00:00:00 | | 2007-07-24 | 61,17 | 12.173.000 | 63,50 | 60,90 | 63,00 | 00:00:00 | | 2007-07-25 | 61,73 | 8.239.600 | 61,77 | 60,68 | 61,68 | 00:00:00 | | 2007-07-26 | 60,26 | 14.059.700 | 61,84 | 58,89 | 61,15 | 00:00:00 | | 2007-07-27 | 58,55 | 13.399.900 | 60,75 | 58,54 | 60,63 | 00:00:00 | | 2007-07-30 | 60,14 | 9.060.400 | 60,35 | 58,50 | 58,77 | 00:00:00 | | 2007-07-31 | 58,54 | 12.150.800 | 62,65 | 58,38 | 60,97 | 00:00:00 | | 2007-08-01 | 59,63 | 10.756.200 | 59,76 | 57,88 | 58,45 | 00:00:00 | | 2007-08-02 | 60,91 | 8.364.600 | 61,07 | 59,61 | 59,67 | 00:00:00 | | 2007-08-03 | 57,49 | 14.938.300 | 60,91 | 57,47 | 60,90 | 00:00:00 | | 2007-08-06 | 60,23 | 17.552.100 | 60,30 | 55,50 | 57,88 | 00:00:00 | | 2007-08-07 | 60,43 | 13.129.900 | 60,92 | 58,95 | 59,57 | 00:00:00 | | 2007-08-08 | 62,96 | 13.356.000 | 63,88 | 60,56 | 60,70 | 00:00:00 | | 2007-08-09 | 60,65 | 17.308.300 | 62,54 | 59,94 | 60,67 | 00:00:00 | | 2007-08-10 | 60,78 | 16.210.100 | 61,20 | 58,44 | 60,00 | 00:00:00 | | 2007-08-13 | 59,45 | 9.661.300 | 61,45 | 59,30 | 61,02 | 00:00:00 | | 2007-08-14 | 57,30 | 11.376.800 | 59,79 | 57,21 | 59,50 | 00:00:00 | | 2007-08-15 | 56,74 | 10.352.300 | 58,36 | 56,72 | 57,20 | 00:00:00 | | 2007-08-16 | 58,17 | 17.405.600 | 58,81 | 55,59 | 56,12 | 00:00:00 | | 2007-08-17 | 58,89 | 13.244.700 | 60,18 | 57,61 | 59,68 | 00:00:00 | | 2007-08-20 | 58,68 | 6.323.700 | 59,90 | 57,99 | 59,10 | 00:00:00 | | 2007-08-21 | 59,14 | 6.913.300 | 59,56 | 58,44 | 59,15 | 00:00:00 | | 2007-08-22 | 60,13 | 8.487.200 | 60,17 | 58,32 | 59,73 | 00:00:00 | | 2007-08-23 | 60,03 | 5.901.300 | 60,89 | 59,62 | 60,88 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
