|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 38,17 | 7.394.200 | 38,38 | 37,30 | 37,90 | 00:00:00 | | 2001-04-11 | 38,45 | 5.446.800 | 39,99 | 38,00 | 39,30 | 00:00:00 | | 2001-04-12 | 39,19 | 4.745.000 | 39,50 | 37,90 | 37,97 | 00:00:00 | | 2001-04-16 | 38,53 | 3.900.400 | 39,25 | 37,92 | 38,55 | 00:00:00 | | 2001-04-17 | 38,98 | 3.426.400 | 39,25 | 37,80 | 38,13 | 00:00:00 | | 2001-04-18 | 42,58 | 9.343.400 | 45,00 | 39,15 | 39,15 | 00:00:00 | | 2001-04-19 | 42,96 | 6.223.200 | 43,79 | 42,21 | 42,48 | 00:00:00 | | 2001-04-20 | 41,50 | 5.050.600 | 42,71 | 41,40 | 42,71 | 00:00:00 | | 2001-04-23 | 40,51 | 5.936.600 | 41,35 | 39,91 | 41,25 | 00:00:00 | | 2001-04-24 | 40,75 | 5.114.700 | 41,48 | 40,40 | 41,25 | 00:00:00 | | 2001-04-25 | 41,10 | 5.752.600 | 41,40 | 40,07 | 40,50 | 00:00:00 | | 2001-04-26 | 41,90 | 5.279.100 | 42,73 | 41,50 | 41,50 | 00:00:00 | | 2001-04-27 | 43,74 | 5.325.200 | 43,90 | 42,55 | 42,55 | 00:00:00 | | 2001-04-30 | 42,44 | 5.211.400 | 44,13 | 42,44 | 43,99 | 00:00:00 | | 2001-05-01 | 42,25 | 5.721.500 | 43,02 | 42,01 | 42,19 | 00:00:00 | | 2001-05-02 | 43,24 | 6.382.700 | 43,85 | 42,45 | 42,75 | 00:00:00 | | 2001-05-03 | 42,46 | 5.199.300 | 42,75 | 41,90 | 42,60 | 00:00:00 | | 2001-05-04 | 43,85 | 5.036.600 | 44,23 | 41,75 | 42,96 | 00:00:00 | | 2001-05-07 | 43,23 | 2.939.000 | 43,74 | 43,07 | 43,50 | 00:00:00 | | 2001-05-08 | 41,30 | 8.745.500 | 42,26 | 40,50 | 41,30 | 00:00:00 | | 2001-05-09 | 41,60 | 4.811.100 | 41,97 | 40,66 | 40,68 | 00:00:00 | | 2001-05-10 | 42,84 | 5.190.800 | 43,19 | 42,55 | 42,70 | 00:00:00 | | 2001-05-11 | 42,27 | 3.597.000 | 42,92 | 41,85 | 42,50 | 00:00:00 | | 2001-05-14 | 42,41 | 2.313.700 | 42,58 | 41,93 | 41,95 | 00:00:00 | | 2001-05-15 | 41,84 | 4.463.400 | 42,63 | 41,48 | 42,41 | 00:00:00 | | 2001-05-16 | 44,30 | 5.951.600 | 44,58 | 41,25 | 41,75 | 00:00:00 | | 2001-05-17 | 44,36 | 5.094.200 | 44,73 | 43,55 | 44,30 | 00:00:00 | | 2001-05-18 | 43,70 | 3.954.700 | 44,49 | 43,02 | 44,37 | 00:00:00 | | 2001-05-21 | 44,99 | 4.517.000 | 45,25 | 43,32 | 43,60 | 00:00:00 | | 2001-05-22 | 46,05 | 5.880.300 | 46,55 | 45,14 | 45,55 | 00:00:00 | | 2001-05-23 | 44,70 | 4.469.600 | 45,75 | 44,53 | 45,75 | 00:00:00 | | 2001-05-24 | 44,60 | 3.663.500 | 45,08 | 43,60 | 44,93 | 00:00:00 | | 2001-05-25 | 43,33 | 3.626.400 | 44,60 | 43,20 | 44,60 | 00:00:00 | | 2001-05-29 | 42,41 | 6.031.700 | 43,58 | 42,36 | 43,58 | 00:00:00 | | 2001-05-30 | 42,27 | 4.075.600 | 43,20 | 42,15 | 42,45 | 00:00:00 | | 2001-05-31 | 42,12 | 4.064.000 | 42,83 | 41,67 | 42,75 | 00:00:00 | | 2001-06-01 | 42,38 | 3.373.400 | 42,46 | 41,50 | 42,12 | 00:00:00 | | 2001-06-04 | 42,74 | 2.276.300 | 42,85 | 42,00 | 42,39 | 00:00:00 | | 2001-06-05 | 42,60 | 6.236.700 | 43,05 | 42,00 | 42,40 | 00:00:00 | | 2001-06-06 | 41,88 | 3.130.100 | 42,56 | 41,76 | 42,55 | 00:00:00 | | 2001-06-07 | 41,16 | 6.637.200 | 41,60 | 40,50 | 41,40 | 00:00:00 | | 2001-06-08 | 40,99 | 2.512.400 | 41,28 | 40,70 | 41,16 | 00:00:00 | | 2001-06-11 | 41,41 | 4.518.800 | 41,93 | 41,00 | 41,50 | 00:00:00 | | 2001-06-12 | 41,80 | 5.734.300 | 42,17 | 40,90 | 41,41 | 00:00:00 | | 2001-06-13 | 41,52 | 4.281.200 | 42,68 | 41,37 | 41,85 | 00:00:00 | | 2001-06-14 | 39,77 | 8.162.200 | 40,32 | 39,15 | 40,32 | 00:00:00 | | 2001-06-15 | 38,94 | 8.537.700 | 39,68 | 38,58 | 39,25 | 00:00:00 | | 2001-06-18 | 38,54 | 6.223.600 | 39,24 | 38,27 | 38,95 | 00:00:00 | | 2001-06-19 | 38,64 | 6.001.000 | 39,09 | 38,40 | 38,54 | 00:00:00 | | 2001-06-20 | 39,46 | 5.639.500 | 39,60 | 38,71 | 38,95 | 00:00:00 | | 2001-06-21 | 40,40 | 6.327.400 | 40,90 | 39,00 | 39,00 | 00:00:00 | | 2001-06-22 | 40,75 | 4.456.500 | 40,97 | 40,00 | 40,70 | 00:00:00 | | 2001-06-25 | 39,88 | 4.501.100 | 41,00 | 39,75 | 40,75 | 00:00:00 | | 2001-06-26 | 39,00 | 4.984.700 | 39,50 | 38,14 | 39,21 | 00:00:00 | | 2001-06-27 | 38,25 | 5.561.200 | 39,50 | 38,13 | 39,40 | 00:00:00 | | 2001-06-28 | 39,47 | 6.033.100 | 40,00 | 38,25 | 38,25 | 00:00:00 | | 2001-06-29 | 38,80 | 5.656.800 | 39,74 | 38,80 | 39,73 | 00:00:00 | | 2001-07-02 | 39,51 | 4.617.800 | 39,95 | 38,60 | 39,00 | 00:00:00 | | 2001-07-03 | 39,94 | 2.120.200 | 40,06 | 39,41 | 39,90 | 00:00:00 | | 2001-07-05 | 39,49 | 2.568.800 | 39,97 | 39,28 | 39,97 | 00:00:00 | | 2001-07-06 | 38,28 | 2.716.500 | 39,30 | 38,22 | 39,10 | 00:00:00 | | 2001-07-09 | 38,20 | 3.685.200 | 38,50 | 37,92 | 38,50 | 00:00:00 | | 2001-07-10 | 37,00 | 4.704.400 | 38,19 | 36,90 | 38,18 | 00:00:00 | | 2001-07-11 | 37,33 | 4.786.400 | 37,46 | 36,60 | 36,95 | 00:00:00 | | 2001-07-12 | 38,52 | 3.638.800 | 38,63 | 37,35 | 37,60 | 00:00:00 | | 2001-07-13 | 39,36 | 3.918.300 | 39,43 | 38,35 | 38,52 | 00:00:00 | | 2001-07-16 | 38,36 | 3.360.400 | 39,40 | 38,18 | 39,30 | 00:00:00 | | 2001-07-17 | 38,78 | 3.855.300 | 38,92 | 37,85 | 38,37 | 00:00:00 | | 2001-07-18 | 37,50 | 7.545.300 | 38,79 | 37,17 | 38,00 | 00:00:00 | | 2001-07-19 | 38,00 | 7.056.900 | 38,60 | 37,40 | 37,85 | 00:00:00 | | 2001-07-20 | 37,98 | 3.433.300 | 38,16 | 37,60 | 38,00 | 00:00:00 | | 2001-07-23 | 38,13 | 4.728.400 | 38,50 | 37,76 | 37,98 | 00:00:00 | | 2001-07-24 | 37,80 | 4.182.200 | 38,35 | 37,68 | 38,10 | 00:00:00 | | 2001-07-25 | 38,06 | 3.881.600 | 38,10 | 37,46 | 37,65 | 00:00:00 | | 2001-07-26 | 38,77 | 5.013.900 | 38,90 | 37,83 | 38,00 | 00:00:00 | | 2001-07-27 | 39,49 | 4.078.800 | 39,50 | 38,92 | 39,00 | 00:00:00 | | 2001-07-30 | 39,70 | 3.527.300 | 39,75 | 39,25 | 39,25 | 00:00:00 | | 2001-07-31 | 40,33 | 5.083.600 | 40,80 | 39,70 | 39,70 | 00:00:00 | | 2001-08-01 | 41,49 | 6.268.200 | 41,56 | 40,35 | 40,38 | 00:00:00 | | 2001-08-02 | 41,42 | 4.173.300 | 41,92 | 41,10 | 41,49 | 00:00:00 | | 2001-08-03 | 40,45 | 3.315.900 | 41,11 | 39,99 | 40,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
