|
 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 | | 2007-08-23 | 60,03 | 5.901.300 | 60,89 | 59,62 | 60,88 | 00:00:00 | | 2007-08-24 | 60,89 | 4.785.000 | 60,98 | 59,72 | 59,90 | 00:00:00 | | 2007-08-27 | 59,96 | 4.405.400 | 60,89 | 59,90 | 60,88 | 00:00:00 | | 2007-08-28 | 57,35 | 10.827.000 | 59,71 | 57,35 | 59,49 | 00:00:00 | | 2007-08-29 | 58,14 | 9.128.300 | 58,19 | 57,01 | 57,87 | 00:00:00 | | 2007-08-30 | 57,72 | 7.822.900 | 58,30 | 57,18 | 57,79 | 00:00:00 | | 2007-08-31 | 58,62 | 6.144.700 | 59,17 | 57,73 | 58,70 | 00:00:00 | | 2007-09-04 | 60,77 | 8.269.900 | 61,43 | 58,18 | 58,73 | 00:00:00 | | 2007-09-05 | 59,32 | 6.854.500 | 60,17 | 59,02 | 60,00 | 00:00:00 | | 2007-09-06 | 59,40 | 4.407.300 | 59,99 | 58,61 | 59,17 | 00:00:00 | | 2007-09-07 | 57,75 | 8.603.300 | 58,90 | 57,43 | 58,49 | 00:00:00 | | 2007-09-10 | 58,71 | 6.167.600 | 59,35 | 57,32 | 57,78 | 00:00:00 | | 2007-09-11 | 59,37 | 4.355.900 | 59,50 | 58,43 | 58,88 | 00:00:00 | | 2007-09-12 | 59,48 | 5.698.300 | 59,75 | 58,92 | 58,92 | 00:00:00 | | 2007-09-13 | 60,60 | 8.098.900 | 60,75 | 59,51 | 59,98 | 00:00:00 | | 2007-09-14 | 58,94 | 8.821.100 | 59,37 | 58,00 | 58,40 | 00:00:00 | | 2007-09-17 | 58,20 | 7.563.400 | 58,92 | 57,53 | 58,90 | 00:00:00 | | 2007-09-18 | 60,80 | 10.318.200 | 61,28 | 58,00 | 58,60 | 00:00:00 | | 2007-09-19 | 60,95 | 8.102.800 | 62,27 | 60,39 | 61,33 | 00:00:00 | | 2007-09-20 | 60,12 | 8.866.800 | 61,25 | 59,79 | 61,02 | 00:00:00 | | 2007-09-21 | 59,28 | 11.867.400 | 60,57 | 58,87 | 60,36 | 00:00:00 | | 2007-09-24 | 58,39 | 6.435.000 | 59,74 | 58,25 | 59,35 | 00:00:00 | | 2007-09-25 | 58,83 | 6.697.700 | 58,96 | 57,90 | 58,18 | 00:00:00 | | 2007-09-26 | 59,01 | 6.371.600 | 59,53 | 58,63 | 59,22 | 00:00:00 | | 2007-09-27 | 59,57 | 4.673.900 | 59,76 | 58,90 | 59,48 | 00:00:00 | | 2007-09-28 | 59,37 | 4.368.000 | 59,99 | 59,05 | 59,70 | 00:00:00 | | 2007-10-01 | 60,63 | 6.364.500 | 61,32 | 58,98 | 59,15 | 00:00:00 | | 2007-10-02 | 60,62 | 5.344.900 | 61,43 | 60,31 | 60,75 | 00:00:00 | | 2007-10-03 | 59,86 | 8.577.400 | 60,40 | 59,71 | 60,11 | 00:00:00 | | 2007-10-04 | 59,76 | 4.062.900 | 60,67 | 59,62 | 59,92 | 00:00:00 | | 2007-10-05 | 61,10 | 6.846.600 | 61,98 | 60,20 | 60,25 | 00:00:00 | | 2007-10-08 | 60,69 | 3.527.000 | 61,41 | 60,57 | 61,11 | 00:00:00 | | 2007-10-09 | 62,52 | 8.783.700 | 62,91 | 60,50 | 60,95 | 00:00:00 | | 2007-10-10 | 61,89 | 6.626.400 | 62,51 | 61,36 | 62,50 | 00:00:00 | | 2007-10-11 | 62,45 | 7.308.300 | 63,63 | 61,90 | 62,32 | 00:00:00 | | 2007-10-12 | 63,23 | 5.580.200 | 63,36 | 61,76 | 62,65 | 00:00:00 | | 2007-10-15 | 61,80 | 11.470.400 | 63,50 | 60,92 | 63,21 | 00:00:00 | | 2007-10-16 | 60,23 | 9.366.800 | 61,94 | 59,99 | 61,64 | 00:00:00 | | 2007-10-17 | 60,08 | 8.004.000 | 61,23 | 59,08 | 60,84 | 00:00:00 | | 2007-10-18 | 58,66 | 7.926.100 | 59,45 | 58,38 | 59,37 | 00:00:00 | | 2007-10-19 | 57,11 | 13.624.100 | 58,65 | 57,06 | 58,65 | 00:00:00 | | 2007-10-22 | 56,87 | 17.462.500 | 57,13 | 55,60 | 56,00 | 00:00:00 | | 2007-10-23 | 58,66 | 11.212.800 | 58,95 | 57,35 | 58,55 | 00:00:00 | | 2007-10-24 | 58,94 | 10.623.800 | 58,95 | 56,78 | 58,63 | 00:00:00 | | 2007-10-25 | 59,76 | 11.858.800 | 60,20 | 57,97 | 59,03 | 00:00:00 | | 2007-10-26 | 60,67 | 8.457.700 | 61,00 | 59,45 | 60,41 | 00:00:00 | | 2007-10-29 | 60,51 | 4.744.600 | 61,15 | 60,01 | 60,75 | 00:00:00 | | 2007-10-30 | 60,30 | 4.084.400 | 60,96 | 60,22 | 60,35 | 00:00:00 | | 2007-10-31 | 60,95 | 8.590.000 | 61,55 | 59,39 | 61,35 | 00:00:00 | | 2007-11-01 | 58,39 | 9.596.200 | 60,49 | 58,21 | 60,33 | 00:00:00 | | 2007-11-02 | 58,42 | 9.617.100 | 58,90 | 56,75 | 58,62 | 00:00:00 | | 2007-11-05 | 58,17 | 7.008.500 | 58,67 | 56,78 | 56,78 | 00:00:00 | | 2007-11-06 | 58,57 | 6.741.400 | 58,80 | 57,12 | 58,22 | 00:00:00 | | 2007-11-07 | 55,37 | 13.783.000 | 57,87 | 55,24 | 57,31 | 00:00:00 | | 2007-11-08 | 56,10 | 14.768.500 | 56,90 | 54,07 | 56,00 | 00:00:00 | | 2007-11-09 | 56,49 | 13.740.700 | 58,28 | 55,06 | 55,25 | 00:00:00 | | 2007-11-12 | 56,09 | 10.769.900 | 57,75 | 56,00 | 56,28 | 00:00:00 | | 2007-11-13 | 59,16 | 10.496.500 | 59,38 | 56,35 | 56,64 | 00:00:00 | | 2007-11-14 | 59,10 | 8.476.600 | 60,00 | 58,76 | 59,43 | 00:00:00 | | 2007-11-15 | 58,24 | 8.275.700 | 59,34 | 57,72 | 58,98 | 00:00:00 | | 2007-11-16 | 58,67 | 12.302.900 | 59,19 | 57,92 | 58,52 | 00:00:00 | | 2007-11-19 | 57,37 | 9.430.700 | 58,35 | 56,61 | 58,18 | 00:00:00 | | 2007-11-20 | 57,00 | 15.794.100 | 57,95 | 54,81 | 57,35 | 00:00:00 | | 2007-11-21 | 54,34 | 13.980.800 | 56,55 | 54,22 | 56,42 | 00:00:00 | | 2007-11-23 | 55,63 | 4.450.300 | 55,74 | 54,59 | 54,59 | 00:00:00 | | 2007-11-26 | 53,54 | 9.647.200 | 55,89 | 53,53 | 55,74 | 00:00:00 | | 2007-11-27 | 55,62 | 12.608.800 | 55,88 | 53,36 | 53,93 | 00:00:00 | | 2007-11-28 | 57,41 | 11.814.300 | 58,04 | 56,01 | 56,05 | 00:00:00 | | 2007-11-29 | 56,89 | 7.566.900 | 57,37 | 55,70 | 57,30 | 00:00:00 | | 2007-11-30 | 58,98 | 11.113.100 | 59,30 | 57,86 | 57,86 | 00:00:00 | | 2007-12-03 | 58,60 | 9.788.900 | 59,23 | 57,74 | 58,49 | 00:00:00 | | 2007-12-04 | 57,11 | 8.001.300 | 58,37 | 56,95 | 58,37 | 00:00:00 | | 2007-12-05 | 57,93 | 6.944.400 | 58,03 | 56,60 | 57,75 | 00:00:00 | | 2007-12-06 | 59,53 | 6.897.600 | 59,79 | 57,54 | 57,91 | 00:00:00 | | 2007-12-07 | 56,96 | 13.486.200 | 58,13 | 56,21 | 57,90 | 00:00:00 | | 2007-12-10 | 57,58 | 6.887.600 | 57,80 | 56,78 | 57,00 | 00:00:00 | | 2007-12-11 | 54,56 | 14.312.600 | 57,55 | 54,41 | 57,55 | 00:00:00 | | 2007-12-12 | 54,08 | 13.738.100 | 56,50 | 52,94 | 55,67 | 00:00:00 | | 2007-12-13 | 53,84 | 14.127.900 | 54,04 | 51,62 | 53,70 | 00:00:00 | | 2007-12-14 | 52,29 | 11.098.600 | 54,20 | 51,96 | 52,93 | 00:00:00 | | 2007-12-17 | 52,18 | 10.497.400 | 53,04 | 51,62 | 52,17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
