|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 59,13 | 2.429.700 | 60,06 | 58,75 | 59,00 | 00:00:00 | | 2000-08-22 | 57,94 | 3.618.500 | 59,63 | 57,44 | 59,50 | 00:00:00 | | 2000-08-23 | 57,31 | 3.253.600 | 58,31 | 57,00 | 58,31 | 00:00:00 | | 2000-08-24 | 56,50 | 3.989.800 | 58,00 | 55,75 | 58,00 | 00:00:00 | | 2000-08-25 | 56,56 | 2.163.700 | 57,19 | 56,56 | 56,63 | 00:00:00 | | 2000-08-28 | 59,88 | 4.300.000 | 59,94 | 57,00 | 57,50 | 00:00:00 | | 2000-08-29 | 59,25 | 3.075.400 | 59,69 | 58,31 | 59,13 | 00:00:00 | | 2000-08-30 | 58,94 | 2.005.500 | 59,69 | 58,63 | 58,81 | 00:00:00 | | 2000-08-31 | 59,02 | 3.466.100 | 60,38 | 59,00 | 59,00 | 00:00:00 | | 2000-09-01 | 58,44 | 1.854.500 | 59,88 | 58,38 | 59,50 | 00:00:00 | | 2000-09-05 | 59,75 | 2.375.100 | 59,94 | 58,38 | 58,44 | 00:00:00 | | 2000-09-06 | 60,00 | 3.662.500 | 61,88 | 59,50 | 60,00 | 00:00:00 | | 2000-09-07 | 59,31 | 1.613.200 | 60,00 | 58,50 | 60,00 | 00:00:00 | | 2000-09-08 | 60,63 | 3.082.900 | 60,69 | 58,94 | 59,19 | 00:00:00 | | 2000-09-11 | 61,81 | 3.330.100 | 61,94 | 60,00 | 60,00 | 00:00:00 | | 2000-09-12 | 61,38 | 3.053.400 | 61,94 | 60,56 | 61,94 | 00:00:00 | | 2000-09-13 | 61,31 | 3.162.500 | 62,25 | 60,31 | 61,88 | 00:00:00 | | 2000-09-14 | 60,81 | 2.118.200 | 61,88 | 60,50 | 61,19 | 00:00:00 | | 2000-09-15 | 59,31 | 4.353.500 | 61,19 | 58,75 | 60,56 | 00:00:00 | | 2000-09-18 | 58,00 | 2.595.600 | 59,00 | 58,00 | 58,69 | 00:00:00 | | 2000-09-19 | 59,81 | 3.074.800 | 59,88 | 58,00 | 58,00 | 00:00:00 | | 2000-09-20 | 58,00 | 3.557.700 | 58,19 | 56,38 | 57,56 | 00:00:00 | | 2000-09-21 | 58,25 | 3.341.300 | 58,44 | 55,88 | 56,81 | 00:00:00 | | 2000-09-22 | 58,75 | 2.678.100 | 59,25 | 57,88 | 58,25 | 00:00:00 | | 2000-09-25 | 60,00 | 2.913.600 | 60,38 | 58,38 | 59,00 | 00:00:00 | | 2000-09-26 | 59,56 | 2.042.000 | 60,69 | 58,81 | 60,06 | 00:00:00 | | 2000-09-27 | 58,75 | 2.720.600 | 59,31 | 58,38 | 59,00 | 00:00:00 | | 2000-09-28 | 60,94 | 2.936.600 | 62,00 | 58,75 | 58,75 | 00:00:00 | | 2000-09-29 | 60,75 | 2.497.000 | 61,94 | 60,69 | 61,31 | 00:00:00 | | 2000-10-02 | 63,00 | 3.693.100 | 63,00 | 59,88 | 61,00 | 00:00:00 | | 2000-10-03 | 61,50 | 3.443.200 | 62,69 | 61,38 | 62,44 | 00:00:00 | | 2000-10-04 | 60,88 | 2.408.500 | 61,81 | 60,88 | 61,56 | 00:00:00 | | 2000-10-05 | 61,00 | 3.297.800 | 62,50 | 60,75 | 61,69 | 00:00:00 | | 2000-10-06 | 57,94 | 6.080.700 | 60,75 | 57,50 | 60,56 | 00:00:00 | | 2000-10-09 | 56,63 | 3.609.400 | 58,00 | 56,44 | 58,00 | 00:00:00 | | 2000-10-10 | 55,50 | 5.397.700 | 56,94 | 55,00 | 56,94 | 00:00:00 | | 2000-10-11 | 54,38 | 6.158.800 | 55,94 | 54,06 | 54,88 | 00:00:00 | | 2000-10-12 | 51,88 | 8.340.300 | 56,88 | 51,19 | 56,00 | 00:00:00 | | 2000-10-13 | 53,94 | 4.479.700 | 54,31 | 51,44 | 51,44 | 00:00:00 | | 2000-10-16 | 55,75 | 4.724.400 | 56,63 | 54,00 | 54,50 | 00:00:00 | | 2000-10-17 | 53,75 | 4.831.400 | 56,00 | 53,13 | 55,25 | 00:00:00 | | 2000-10-18 | 54,25 | 7.080.900 | 55,63 | 50,63 | 52,88 | 00:00:00 | | 2000-10-19 | 56,06 | 3.747.700 | 56,88 | 55,19 | 55,25 | 00:00:00 | | 2000-10-20 | 56,06 | 2.574.600 | 56,88 | 55,44 | 55,44 | 00:00:00 | | 2000-10-23 | 54,38 | 4.405.400 | 56,56 | 54,00 | 56,56 | 00:00:00 | | 2000-10-24 | 57,13 | 4.463.300 | 57,38 | 54,69 | 54,81 | 00:00:00 | | 2000-10-25 | 57,38 | 4.467.400 | 58,75 | 57,00 | 57,75 | 00:00:00 | | 2000-10-26 | 54,44 | 6.013.200 | 56,56 | 53,06 | 56,44 | 00:00:00 | | 2000-10-27 | 55,81 | 3.010.500 | 56,25 | 54,81 | 55,88 | 00:00:00 | | 2000-10-30 | 58,44 | 3.169.800 | 58,88 | 56,31 | 56,38 | 00:00:00 | | 2000-10-31 | 60,00 | 4.204.900 | 60,19 | 57,38 | 58,38 | 00:00:00 | | 2000-11-01 | 58,38 | 3.955.400 | 60,13 | 57,13 | 59,88 | 00:00:00 | | 2000-11-02 | 57,63 | 3.340.200 | 59,06 | 57,56 | 58,50 | 00:00:00 | | 2000-11-03 | 59,63 | 3.322.400 | 60,38 | 57,75 | 58,50 | 00:00:00 | | 2000-11-06 | 60,63 | 2.895.500 | 60,63 | 59,31 | 59,88 | 00:00:00 | | 2000-11-07 | 60,94 | 2.043.800 | 61,44 | 60,19 | 60,38 | 00:00:00 | | 2000-11-08 | 58,00 | 3.474.000 | 61,31 | 57,88 | 61,31 | 00:00:00 | | 2000-11-09 | 58,25 | 3.487.100 | 59,19 | 57,06 | 58,19 | 00:00:00 | | 2000-11-10 | 57,06 | 3.067.200 | 59,38 | 57,06 | 57,88 | 00:00:00 | | 2000-11-13 | 55,88 | 3.096.400 | 58,00 | 55,56 | 56,94 | 00:00:00 | | 2000-11-14 | 57,31 | 3.021.000 | 58,88 | 55,88 | 55,88 | 00:00:00 | | 2000-11-15 | 57,69 | 3.333.000 | 59,50 | 56,50 | 57,25 | 00:00:00 | | 2000-11-16 | 57,75 | 2.183.100 | 58,75 | 57,00 | 57,50 | 00:00:00 | | 2000-11-17 | 56,06 | 3.903.800 | 57,75 | 55,13 | 57,19 | 00:00:00 | | 2000-11-20 | 52,63 | 4.729.900 | 56,06 | 52,56 | 56,06 | 00:00:00 | | 2000-11-21 | 53,25 | 3.811.400 | 53,50 | 50,06 | 52,50 | 00:00:00 | | 2000-11-22 | 51,81 | 3.121.300 | 53,75 | 51,13 | 52,88 | 00:00:00 | | 2000-11-24 | 51,38 | 1.574.900 | 52,25 | 51,19 | 51,69 | 00:00:00 | | 2000-11-27 | 53,00 | 2.884.200 | 54,00 | 52,88 | 54,00 | 00:00:00 | | 2000-11-28 | 55,13 | 4.366.000 | 56,38 | 52,88 | 52,88 | 00:00:00 | | 2000-11-29 | 56,94 | 3.777.000 | 57,19 | 55,00 | 55,19 | 00:00:00 | | 2000-11-30 | 54,94 | 8.783.000 | 59,25 | 53,38 | 56,69 | 00:00:00 | | 2000-12-01 | 54,25 | 4.174.100 | 56,25 | 54,00 | 56,25 | 00:00:00 | | 2000-12-04 | 52,00 | 6.599.900 | 53,75 | 51,38 | 53,69 | 00:00:00 | | 2000-12-05 | 54,00 | 6.015.200 | 55,00 | 52,44 | 53,50 | 00:00:00 | | 2000-12-06 | 53,75 | 4.374.100 | 56,13 | 53,50 | 53,88 | 00:00:00 | | 2000-12-07 | 53,44 | 2.979.400 | 54,81 | 53,25 | 54,00 | 00:00:00 | | 2000-12-08 | 54,81 | 3.318.900 | 55,88 | 54,00 | 54,00 | 00:00:00 | | 2000-12-11 | 56,50 | 3.302.800 | 56,94 | 55,31 | 55,69 | 00:00:00 | | 2000-12-12 | 56,19 | 2.228.900 | 56,63 | 55,38 | 56,25 | 00:00:00 | | 2000-12-13 | 56,50 | 3.481.500 | 58,06 | 56,25 | 56,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
