|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-10-05 | 64,36 | 3.322.700 | 64,53 | 63,69 | 63,77 | 00:00:00 | | 2016-10-06 | 61,94 | 7.952.500 | 63,68 | 61,76 | 63,56 | 00:00:00 | | 2016-10-10 | 61,90 | 2.500.800 | 62,49 | 61,87 | 62,15 | 00:00:00 | | 2016-10-13 | 60,41 | 4.220.500 | 60,56 | 59,50 | 60,23 | 00:00:00 | | 2016-10-14 | 60,15 | 4.929.600 | 61,20 | 60,10 | 61,01 | 00:00:00 | | 2016-10-18 | 60,08 | 3.416.600 | 60,57 | 59,88 | 60,52 | 00:00:00 | | 2016-10-19 | 61,25 | 6.913.500 | 61,68 | 60,27 | 60,42 | 00:00:00 | | 2016-10-20 | 66,78 | 25.460.200 | 67,78 | 64,75 | 65,34 | 00:00:00 | | 2016-10-21 | 67,36 | 8.425.100 | 67,59 | 66,40 | 66,45 | 00:00:00 | | 2016-10-25 | 66,74 | 3.882.300 | 67,38 | 66,61 | 66,93 | 00:00:00 | | 2016-10-26 | 66,80 | 3.599.600 | 67,07 | 66,14 | 66,50 | 00:00:00 | | 2016-11-07 | 67,00 | 4.012.100 | 67,33 | 66,65 | 66,85 | 00:00:00 | | 2016-11-08 | 67,07 | 3.947.700 | 67,26 | 66,31 | 66,79 | 00:00:00 | | 2016-11-22 | 71,72 | 3.559.900 | 71,88 | 70,87 | 71,82 | 00:00:00 | | 2016-11-23 | 72,88 | 4.661.400 | 72,92 | 71,51 | 71,94 | 00:00:00 | | 2016-12-13 | 73,84 | 2.827.000 | 74,23 | 73,11 | 73,67 | 00:00:00 | | 2016-12-14 | 74,07 | 5.331.900 | 75,73 | 73,24 | 73,53 | 00:00:00 | | 2016-12-15 | 74,94 | 4.015.400 | 75,74 | 74,34 | 74,54 | 00:00:00 | | 2016-12-16 | 75,00 | 7.424.000 | 75,38 | 74,58 | 75,29 | 00:00:00 | | 2016-12-22 | 74,58 | 2.856.300 | 75,37 | 74,50 | 75,00 | 00:00:00 | | 2016-12-23 | 74,97 | 1.950.400 | 75,24 | 74,74 | 74,74 | 00:00:00 | | 2016-12-28 | 74,37 | 2.477.800 | 75,38 | 74,15 | 75,03 | 00:00:00 | | 2016-12-29 | 73,92 | 2.568.000 | 74,68 | 73,50 | 74,27 | 00:00:00 | | 2016-12-30 | 74,08 | 3.366.500 | 74,34 | 73,84 | 73,96 | 00:00:00 | | 2017-01-03 | 75,35 | 5.840.600 | 75,75 | 74,74 | 74,89 | 00:00:00 | | 2017-01-04 | 76,26 | 4.592.100 | 76,55 | 75,06 | 75,26 | 00:00:00 | | 2017-01-05 | 75,32 | 3.342.400 | 76,18 | 74,82 | 76,00 | 00:00:00 | | 2017-01-06 | 75,47 | 3.061.400 | 75,92 | 75,06 | 75,40 | 00:00:00 | | 2017-01-12 | 76,88 | 4.056.700 | 76,95 | 75,84 | 76,83 | 00:00:00 | | 2017-01-13 | 76,62 | 3.298.000 | 77,63 | 76,41 | 76,93 | 00:00:00 | | 2017-01-18 | 77,49 | 5.988.400 | 77,61 | 76,51 | 77,11 | 00:00:00 | | 2017-01-19 | 76,69 | 7.791.100 | 77,78 | 76,61 | 77,61 | 00:00:00 | | 2017-01-23 | 75,97 | 4.347.300 | 76,48 | 75,73 | 75,92 | 00:00:00 | | 2017-01-24 | 77,43 | 4.024.300 | 77,66 | 76,09 | 76,33 | 00:00:00 | | 2017-01-25 | 76,89 | 5.276.600 | 78,02 | 76,40 | 78,00 | 00:00:00 | | 2017-02-01 | 76,76 | 3.916.800 | 77,44 | 76,58 | 76,85 | 00:00:00 | | 2017-02-02 | 76,51 | 3.652.600 | 76,89 | 76,06 | 76,23 | 00:00:00 | | 2017-02-06 | 77,82 | 3.192.800 | 78,41 | 77,48 | 77,72 | 00:00:00 | | 2017-02-07 | 77,72 | 2.050.000 | 78,38 | 77,52 | 78,06 | 00:00:00 | | 2017-02-08 | 77,80 | 2.131.200 | 77,94 | 77,08 | 77,54 | 00:00:00 | | 2017-02-13 | 78,91 | 3.282.400 | 79,18 | 78,48 | 78,82 | 00:00:00 | | 2017-02-14 | 79,41 | 3.500.800 | 79,45 | 78,67 | 79,00 | 00:00:00 | | 2017-02-15 | 79,60 | 5.686.500 | 80,10 | 78,67 | 79,79 | 00:00:00 | | 2017-02-21 | 79,97 | 3.435.100 | 80,45 | 79,64 | 79,92 | 00:00:00 | | 2017-02-28 | 80,06 | 4.389.900 | 80,49 | 79,77 | 80,12 | 00:00:00 | | 2017-03-01 | 81,92 | 4.687.500 | 82,00 | 81,02 | 81,05 | 00:00:00 | | 2017-03-02 | 80,10 | 4.383.600 | 81,66 | 80,06 | 81,66 | 00:00:00 | | 2017-03-03 | 79,88 | 4.579.600 | 80,66 | 79,82 | 80,10 | 00:00:00 | | 2017-03-07 | 79,58 | 4.433.500 | 80,02 | 79,33 | 79,77 | 00:00:00 | | 2017-03-08 | 79,04 | 4.315.100 | 80,37 | 78,97 | 80,00 | 00:00:00 | | 2017-03-09 | 79,30 | 4.559.200 | 79,70 | 78,81 | 79,19 | 00:00:00 | | 2017-03-13 | 79,21 | 2.886.800 | 79,54 | 79,06 | 79,38 | 00:00:00 | | 2017-03-27 | 77,60 | 3.831.000 | 77,82 | 76,67 | 77,21 | 00:00:00 | | 2017-04-05 | 77,76 | 2.858.400 | 79,03 | 77,66 | 78,59 | 00:00:00 | | 2017-04-06 | 77,92 | 2.913.900 | 78,30 | 77,15 | 77,76 | 00:00:00 | | 2017-04-10 | 77,49 | 2.149.000 | 78,11 | 77,36 | 77,92 | 00:00:00 | | 2017-04-17 | 76,67 | 4.142.200 | 76,71 | 75,63 | 75,83 | 00:00:00 | | 2017-04-21 | 79,59 | 5.828.600 | 80,47 | 79,49 | 79,88 | 00:00:00 | | 2017-04-26 | 80,52 | 3.632.500 | 80,92 | 80,15 | 80,62 | 00:00:00 | | 2017-04-27 | 80,33 | 2.891.900 | 80,87 | 80,08 | 80,77 | 00:00:00 | | 2017-04-28 | 79,25 | 5.303.700 | 80,17 | 79,05 | 79,94 | 00:00:00 | | 2017-05-08 | 78,16 | 2.554.000 | 78,74 | 77,95 | 78,50 | 00:00:00 | | 2017-05-11 | 77,92 | 3.725.800 | 78,45 | 77,25 | 78,20 | 00:00:00 | | 2017-05-12 | 77,49 | 2.838.500 | 77,81 | 77,22 | 77,70 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
