|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-17 | 60,74 | 4.684.200 | 61,20 | 60,58 | 61,10 | 00:00:00 | | 2013-01-18 | 59,78 | 9.935.600 | 60,28 | 58,90 | 59,87 | 00:00:00 | | 2013-01-22 | 59,40 | 7.228.400 | 59,90 | 59,01 | 59,62 | 00:00:00 | | 2013-02-04 | 59,41 | 4.618.600 | 59,74 | 59,21 | 59,46 | 00:00:00 | | 2013-02-05 | 60,66 | 6.394.000 | 60,90 | 59,68 | 59,78 | 00:00:00 | | 2013-02-06 | 60,56 | 6.304.600 | 60,81 | 59,93 | 59,93 | 00:00:00 | | 2013-02-07 | 62,14 | 11.977.900 | 62,34 | 60,55 | 60,56 | 00:00:00 | | 2013-02-11 | 61,98 | 3.436.100 | 62,05 | 61,36 | 61,70 | 00:00:00 | | 2013-02-19 | 62,28 | 3.598.900 | 62,40 | 61,67 | 61,67 | 00:00:00 | | 2013-02-22 | 62,57 | 5.197.100 | 62,58 | 61,79 | 61,86 | 00:00:00 | | 2013-02-28 | 62,15 | 5.366.500 | 62,65 | 61,88 | 62,43 | 00:00:00 | | 2013-03-11 | 65,50 | 5.307.700 | 65,62 | 64,71 | 64,73 | 00:00:00 | | 2013-03-15 | 66,09 | 10.265.700 | 66,43 | 65,34 | 65,64 | 00:00:00 | | 2013-03-21 | 65,41 | 3.600.100 | 65,99 | 65,25 | 65,83 | 00:00:00 | | 2013-03-22 | 66,22 | 3.843.400 | 66,35 | 65,54 | 65,59 | 00:00:00 | | 2013-04-01 | 67,26 | 3.012.600 | 67,75 | 67,01 | 67,42 | 00:00:00 | | 2013-04-02 | 67,64 | 3.921.600 | 67,76 | 67,10 | 67,38 | 00:00:00 | | 2013-04-03 | 66,25 | 5.102.000 | 67,69 | 66,04 | 67,66 | 00:00:00 | | 2013-04-09 | 65,22 | 4.882.200 | 65,68 | 65,15 | 65,64 | 00:00:00 | | 2013-04-10 | 65,40 | 7.882.100 | 65,58 | 65,36 | 65,45 | 00:00:00 | | 2013-04-11 | 65,74 | 6.357.700 | 65,93 | 65,20 | 65,47 | 00:00:00 | | 2013-04-12 | 65,68 | 3.967.600 | 65,85 | 65,18 | 65,46 | 00:00:00 | | 2013-04-15 | 64,10 | 7.008.600 | 65,60 | 64,09 | 65,53 | 00:00:00 | | 2013-04-16 | 64,59 | 6.198.900 | 65,05 | 64,27 | 64,50 | 00:00:00 | | 2013-04-17 | 64,13 | 6.925.000 | 64,31 | 63,43 | 64,12 | 00:00:00 | | 2013-04-18 | 65,04 | 10.457.800 | 65,89 | 63,64 | 64,04 | 00:00:00 | | 2013-04-25 | 68,13 | 5.834.100 | 69,05 | 67,64 | 67,75 | 00:00:00 | | 2013-04-26 | 67,75 | 4.355.300 | 68,40 | 67,57 | 68,12 | 00:00:00 | | 2013-04-29 | 67,63 | 2.931.000 | 68,20 | 67,61 | 68,01 | 00:00:00 | | 2013-04-30 | 68,41 | 4.685.400 | 68,48 | 67,60 | 67,88 | 00:00:00 | | 2013-05-01 | 68,28 | 3.767.300 | 68,85 | 68,16 | 68,25 | 00:00:00 | | 2013-05-06 | 70,06 | 4.685.300 | 70,58 | 69,95 | 70,22 | 00:00:00 | | 2013-05-07 | 70,24 | 4.374.900 | 70,46 | 69,96 | 70,07 | 00:00:00 | | 2013-05-08 | 70,31 | 3.587.500 | 70,42 | 69,57 | 69,92 | 00:00:00 | | 2013-05-09 | 70,21 | 3.754.900 | 70,51 | 69,71 | 70,25 | 00:00:00 | | 2013-05-10 | 70,08 | 3.543.100 | 70,25 | 69,65 | 70,16 | 00:00:00 | | 2013-05-13 | 69,79 | 5.139.300 | 70,21 | 69,34 | 70,09 | 00:00:00 | | 2013-06-03 | 76,47 | 6.777.800 | 76,67 | 75,63 | 75,89 | 00:00:00 | | 2013-06-17 | 73,84 | 6.020.900 | 74,21 | 73,39 | 73,69 | 00:00:00 | | 2013-06-20 | 72,92 | 5.656.500 | 74,00 | 72,81 | 73,76 | 00:00:00 | | 2013-06-21 | 73,31 | 7.547.300 | 73,79 | 72,37 | 73,38 | 00:00:00 | | 2013-06-27 | 75,12 | 4.215.300 | 75,43 | 74,38 | 74,38 | 00:00:00 | | 2013-06-28 | 74,76 | 7.964.400 | 75,33 | 74,33 | 75,01 | 00:00:00 | | 2013-07-01 | 75,64 | 5.007.600 | 76,46 | 75,43 | 75,53 | 00:00:00 | | 2013-07-02 | 74,62 | 5.041.200 | 76,29 | 74,30 | 75,43 | 00:00:00 | | 2013-07-03 | 74,58 | 3.007.000 | 74,78 | 73,91 | 74,02 | 00:00:00 | | 2013-07-08 | 77,04 | 5.106.200 | 77,81 | 76,85 | 76,91 | 00:00:00 | | 2013-07-16 | 78,27 | 4.637.600 | 78,34 | 77,75 | 78,09 | 00:00:00 | | 2013-07-17 | 76,80 | 16.305.300 | 77,45 | 74,62 | 75,35 | 00:00:00 | | 2013-07-19 | 74,06 | 8.072.500 | 74,74 | 73,47 | 73,62 | 00:00:00 | | 2013-07-23 | 74,41 | 4.113.000 | 75,18 | 74,36 | 75,03 | 00:00:00 | | 2013-07-24 | 75,36 | 6.139.000 | 76,07 | 74,75 | 74,85 | 00:00:00 | | 2013-08-05 | 75,93 | 2.237.100 | 76,04 | 75,21 | 75,47 | 00:00:00 | | 2013-08-08 | 76,19 | 3.293.600 | 77,27 | 75,48 | 75,79 | 00:00:00 | | 2013-08-09 | 75,50 | 3.963.600 | 76,36 | 75,01 | 76,18 | 00:00:00 | | 2013-08-12 | 75,49 | 2.292.600 | 75,61 | 74,89 | 75,11 | 00:00:00 | | 2013-08-19 | 74,34 | 3.478.900 | 75,21 | 74,30 | 75,12 | 00:00:00 | | 2013-08-26 | 73,61 | 2.342.500 | 74,47 | 73,43 | 73,76 | 00:00:00 | | 2013-08-29 | 72,22 | 2.957.100 | 72,62 | 71,58 | 71,81 | 00:00:00 | | 2013-08-30 | 71,91 | 3.779.500 | 72,24 | 71,47 | 72,15 | 00:00:00 | | 2013-09-03 | 72,43 | 3.994.100 | 73,41 | 72,14 | 72,59 | 00:00:00 | | 2013-09-04 | 73,14 | 2.913.300 | 73,50 | 72,23 | 72,52 | 00:00:00 | | 2013-09-05 | 73,80 | 3.600.700 | 74,23 | 72,89 | 73,16 | 00:00:00 | | 2013-09-06 | 73,35 | 3.369.200 | 74,02 | 72,40 | 73,92 | 00:00:00 | | 2013-09-12 | 75,29 | 2.502.200 | 75,61 | 74,97 | 75,29 | 00:00:00 | | 2013-09-13 | 75,30 | 2.664.400 | 75,75 | 75,07 | 75,58 | 00:00:00 | | 2013-09-16 | 75,60 | 4.536.200 | 76,43 | 75,44 | 76,34 | 00:00:00 | | 2013-09-17 | 76,92 | 4.013.800 | 77,00 | 75,60 | 75,60 | 00:00:00 | | 2013-09-18 | 77,64 | 4.136.000 | 77,81 | 76,54 | 76,99 | 00:00:00 | | 2013-09-24 | 76,07 | 2.942.800 | 76,94 | 75,96 | 76,39 | 00:00:00 | | 2013-09-25 | 75,99 | 3.090.300 | 76,56 | 75,62 | 76,13 | 00:00:00 | | 2013-10-01 | 75,93 | 2.969.600 | 76,01 | 75,45 | 75,64 | 00:00:00 | | 2013-10-02 | 74,58 | 4.363.400 | 75,29 | 74,17 | 75,13 | 00:00:00 | | 2013-10-24 | 80,90 | 3.181.800 | 81,00 | 80,45 | 80,77 | 00:00:00 | | 2013-10-25 | 82,61 | 6.291.100 | 82,67 | 80,76 | 80,76 | 00:00:00 | | 2013-11-11 | 81,40 | 2.224.200 | 81,68 | 81,19 | 81,59 | 00:00:00 | | 2013-11-13 | 81,44 | 2.828.200 | 81,47 | 80,22 | 80,57 | 00:00:00 | | 2013-11-14 | 81,89 | 2.284.100 | 81,91 | 81,35 | 81,61 | 00:00:00 | | 2013-11-15 | 82,80 | 4.423.400 | 83,26 | 82,37 | 83,03 | 00:00:00 | | 2013-11-21 | 83,95 | 4.355.200 | 84,00 | 82,57 | 82,63 | 00:00:00 | | 2013-11-22 | 83,85 | 2.690.300 | 83,93 | 83,37 | 83,92 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
