|
 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 | | 2015-12-22 | 68,85 | 3.700.700 | 69,13 | 68,21 | 68,74 | 00:00:00 | | 2015-12-23 | 69,97 | 5.215.200 | 69,99 | 68,94 | 69,05 | 00:00:00 | | 2015-12-29 | 70,55 | 3.814.200 | 70,61 | 70,12 | 70,28 | 00:00:00 | | 2015-12-30 | 70,16 | 2.772.500 | 70,75 | 70,08 | 70,51 | 00:00:00 | | 2015-12-31 | 69,55 | 3.474.000 | 70,32 | 69,53 | 70,01 | 00:00:00 | | 2016-01-05 | 66,55 | 10.809.200 | 67,71 | 65,67 | 67,37 | 00:00:00 | | 2016-01-06 | 64,42 | 9.728.700 | 65,55 | 64,24 | 65,24 | 00:00:00 | | 2016-01-22 | 55,06 | 43.731.600 | 58,89 | 54,14 | 58,39 | 00:00:00 | | 2016-01-28 | 52,88 | 17.859.200 | 54,76 | 52,15 | 54,68 | 00:00:00 | | 2016-01-29 | 53,50 | 13.920.800 | 53,71 | 53,05 | 53,18 | 00:00:00 | | 2016-02-01 | 54,70 | 9.860.300 | 54,99 | 53,00 | 53,41 | 00:00:00 | | 2016-02-02 | 53,66 | 11.664.200 | 54,39 | 53,49 | 54,33 | 00:00:00 | | 2016-02-03 | 54,11 | 9.728.400 | 54,29 | 52,83 | 54,00 | 00:00:00 | | 2016-02-04 | 54,38 | 6.870.600 | 54,46 | 53,81 | 54,08 | 00:00:00 | | 2016-02-05 | 53,98 | 9.091.000 | 54,85 | 53,81 | 54,72 | 00:00:00 | | 2016-02-11 | 51,11 | 9.142.900 | 51,59 | 50,27 | 51,22 | 00:00:00 | | 2016-02-12 | 52,66 | 6.083.400 | 52,73 | 51,64 | 51,88 | 00:00:00 | | 2016-02-16 | 53,18 | 6.945.000 | 53,48 | 52,73 | 53,01 | 00:00:00 | | 2016-02-17 | 53,61 | 8.610.900 | 54,00 | 53,30 | 53,50 | 00:00:00 | | 2016-03-01 | 56,80 | 9.147.000 | 56,84 | 55,62 | 56,03 | 00:00:00 | | 2016-03-02 | 57,12 | 7.264.700 | 57,23 | 56,57 | 56,88 | 00:00:00 | | 2016-03-07 | 59,00 | 9.358.700 | 59,48 | 57,63 | 58,00 | 00:00:00 | | 2016-03-10 | 58,75 | 6.481.600 | 59,46 | 58,05 | 59,29 | 00:00:00 | | 2016-03-14 | 59,57 | 4.212.500 | 59,94 | 59,01 | 59,51 | 00:00:00 | | 2016-03-15 | 59,23 | 3.750.600 | 59,40 | 58,63 | 59,36 | 00:00:00 | | 2016-03-16 | 59,70 | 4.847.400 | 59,90 | 58,72 | 58,91 | 00:00:00 | | 2016-03-29 | 60,60 | 4.194.900 | 60,65 | 59,46 | 60,11 | 00:00:00 | | 2016-03-30 | 60,29 | 5.095.100 | 61,00 | 60,19 | 60,98 | 00:00:00 | | 2016-04-07 | 58,86 | 4.035.800 | 59,52 | 58,70 | 59,45 | 00:00:00 | | 2016-04-08 | 59,50 | 4.602.800 | 60,26 | 58,99 | 59,00 | 00:00:00 | | 2016-04-11 | 59,80 | 4.025.000 | 60,08 | 59,28 | 59,67 | 00:00:00 | | 2016-04-12 | 60,68 | 4.360.300 | 60,71 | 59,80 | 60,00 | 00:00:00 | | 2016-04-13 | 62,16 | 4.686.900 | 62,43 | 60,84 | 60,89 | 00:00:00 | | 2016-04-14 | 62,51 | 4.017.900 | 62,68 | 61,97 | 62,16 | 00:00:00 | | 2016-04-15 | 62,14 | 4.389.700 | 62,84 | 61,91 | 62,66 | 00:00:00 | | 2016-04-18 | 62,59 | 3.137.400 | 62,63 | 61,73 | 61,81 | 00:00:00 | | 2016-04-19 | 63,57 | 4.798.400 | 63,61 | 62,74 | 62,75 | 00:00:00 | | 2016-04-20 | 65,02 | 8.156.900 | 65,33 | 63,92 | 64,12 | 00:00:00 | | 2016-04-21 | 65,61 | 9.466.700 | 67,34 | 65,40 | 67,00 | 00:00:00 | | 2016-04-22 | 65,93 | 5.929.700 | 66,22 | 65,05 | 65,05 | 00:00:00 | | 2016-04-26 | 66,20 | 3.978.700 | 66,43 | 65,63 | 65,98 | 00:00:00 | | 2016-04-27 | 66,23 | 4.534.600 | 66,67 | 65,83 | 66,39 | 00:00:00 | | 2016-04-28 | 65,84 | 3.775.900 | 66,49 | 65,56 | 65,73 | 00:00:00 | | 2016-05-16 | 64,07 | 4.589.900 | 64,30 | 63,67 | 64,02 | 00:00:00 | | 2016-05-17 | 62,76 | 7.968.400 | 64,10 | 62,59 | 63,86 | 00:00:00 | | 2016-05-18 | 63,52 | 5.302.300 | 63,61 | 62,53 | 62,53 | 00:00:00 | | 2016-05-26 | 65,23 | 3.525.900 | 65,37 | 64,95 | 65,29 | 00:00:00 | | 2016-05-27 | 65,52 | 3.925.700 | 65,70 | 65,33 | 65,39 | 00:00:00 | | 2016-06-06 | 65,94 | 3.915.200 | 66,20 | 65,50 | 65,55 | 00:00:00 | | 2016-06-07 | 65,89 | 3.777.700 | 66,60 | 65,88 | 66,15 | 00:00:00 | | 2016-06-08 | 66,26 | 2.592.200 | 66,58 | 65,94 | 65,94 | 00:00:00 | | 2016-06-13 | 63,67 | 5.865.900 | 64,89 | 63,63 | 64,80 | 00:00:00 | | 2016-06-14 | 61,07 | 12.316.100 | 63,66 | 60,38 | 63,59 | 00:00:00 | | 2016-06-15 | 61,42 | 5.947.700 | 62,16 | 60,86 | 61,47 | 00:00:00 | | 2016-06-20 | 62,30 | 4.281.900 | 63,41 | 62,23 | 62,65 | 00:00:00 | | 2016-06-27 | 57,67 | 7.567.600 | 59,34 | 57,33 | 59,34 | 00:00:00 | | 2016-06-28 | 57,90 | 8.294.300 | 58,61 | 57,15 | 58,25 | 00:00:00 | | 2016-06-29 | 59,63 | 6.224.700 | 59,70 | 57,86 | 57,95 | 00:00:00 | | 2016-06-30 | 60,76 | 8.535.400 | 60,76 | 58,82 | 59,87 | 00:00:00 | | 2016-07-01 | 60,69 | 4.129.700 | 61,52 | 60,57 | 60,76 | 00:00:00 | | 2016-07-05 | 59,15 | 4.872.300 | 60,39 | 58,96 | 60,22 | 00:00:00 | | 2016-07-11 | 62,16 | 3.409.300 | 62,46 | 61,86 | 61,95 | 00:00:00 | | 2016-07-27 | 64,59 | 3.168.500 | 64,94 | 64,21 | 64,27 | 00:00:00 | | 2016-07-28 | 64,79 | 3.035.700 | 64,97 | 64,06 | 64,36 | 00:00:00 | | 2016-08-01 | 64,13 | 2.907.700 | 64,74 | 63,96 | 64,49 | 00:00:00 | | 2016-08-08 | 65,83 | 3.239.400 | 66,25 | 65,61 | 65,83 | 00:00:00 | | 2016-08-11 | 65,48 | 2.450.100 | 65,66 | 64,89 | 65,00 | 00:00:00 | | 2016-08-12 | 65,38 | 2.095.700 | 65,51 | 65,01 | 65,16 | 00:00:00 | | 2016-08-18 | 65,63 | 2.802.800 | 65,78 | 65,27 | 65,52 | 00:00:00 | | 2016-08-22 | 65,36 | 3.056.000 | 65,54 | 64,96 | 65,53 | 00:00:00 | | 2016-08-29 | 65,52 | 4.145.600 | 65,77 | 64,80 | 65,00 | 00:00:00 | | 2016-09-02 | 65,19 | 3.128.000 | 65,67 | 64,86 | 65,06 | 00:00:00 | | 2016-09-06 | 65,76 | 3.953.500 | 65,77 | 65,05 | 65,16 | 00:00:00 | | 2016-09-07 | 66,19 | 3.200.700 | 66,20 | 65,31 | 65,49 | 00:00:00 | | 2016-09-08 | 66,24 | 3.979.000 | 66,71 | 66,05 | 66,15 | 00:00:00 | | 2016-09-20 | 63,72 | 2.927.600 | 64,64 | 63,70 | 64,52 | 00:00:00 | | 2016-09-21 | 64,28 | 3.737.000 | 64,50 | 63,72 | 63,99 | 00:00:00 | | 2016-09-22 | 64,63 | 3.213.700 | 65,08 | 64,33 | 64,35 | 00:00:00 | | 2016-09-23 | 63,85 | 5.057.000 | 64,83 | 63,79 | 64,51 | 00:00:00 | | 2016-10-04 | 63,91 | 3.709.400 | 64,38 | 63,71 | 63,84 | 00:00:00 | | 2016-10-05 | 64,36 | 3.322.700 | 64,53 | 63,69 | 63,77 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
