|
 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 | | 2001-08-03 | 40,45 | 3.315.900 | 41,11 | 39,99 | 40,82 | 00:00:00 | | 2001-08-06 | 39,78 | 2.746.500 | 40,20 | 39,53 | 40,00 | 00:00:00 | | 2001-08-07 | 40,17 | 3.108.000 | 40,65 | 39,80 | 39,95 | 00:00:00 | | 2001-08-08 | 39,79 | 2.530.300 | 40,30 | 39,75 | 40,00 | 00:00:00 | | 2001-08-09 | 39,81 | 4.143.900 | 39,82 | 38,81 | 39,70 | 00:00:00 | | 2001-08-10 | 39,85 | 2.677.200 | 39,92 | 38,88 | 39,71 | 00:00:00 | | 2001-08-13 | 39,96 | 2.054.400 | 40,05 | 39,47 | 39,85 | 00:00:00 | | 2001-08-14 | 39,39 | 3.277.500 | 40,14 | 39,20 | 39,46 | 00:00:00 | | 2001-08-15 | 38,66 | 3.718.200 | 39,78 | 38,50 | 39,60 | 00:00:00 | | 2001-08-16 | 38,15 | 4.507.800 | 38,60 | 37,42 | 38,60 | 00:00:00 | | 2001-08-17 | 37,50 | 3.815.000 | 38,15 | 37,05 | 38,15 | 00:00:00 | | 2001-08-20 | 38,15 | 3.209.600 | 38,18 | 37,25 | 37,42 | 00:00:00 | | 2001-08-21 | 36,60 | 5.203.500 | 38,06 | 36,55 | 37,76 | 00:00:00 | | 2001-08-22 | 37,23 | 6.196.900 | 37,23 | 36,18 | 36,70 | 00:00:00 | | 2001-08-23 | 37,69 | 3.558.300 | 38,00 | 36,95 | 37,23 | 00:00:00 | | 2001-08-24 | 38,21 | 4.941.200 | 38,32 | 37,62 | 37,75 | 00:00:00 | | 2001-08-27 | 38,03 | 2.443.700 | 38,43 | 37,86 | 38,16 | 00:00:00 | | 2001-08-28 | 37,01 | 2.409.100 | 38,30 | 37,01 | 38,03 | 00:00:00 | | 2001-08-29 | 37,00 | 3.527.500 | 37,48 | 36,61 | 37,39 | 00:00:00 | | 2001-08-30 | 35,95 | 5.683.100 | 37,00 | 35,50 | 36,78 | 00:00:00 | | 2001-08-31 | 36,42 | 4.481.600 | 37,10 | 36,00 | 36,00 | 00:00:00 | | 2001-09-04 | 36,45 | 6.760.600 | 37,25 | 35,42 | 36,10 | 00:00:00 | | 2001-09-05 | 36,73 | 5.672.400 | 36,94 | 35,06 | 36,35 | 00:00:00 | | 2001-09-06 | 35,28 | 6.019.500 | 36,11 | 35,02 | 36,10 | 00:00:00 | | 2001-09-07 | 34,60 | 6.128.800 | 35,08 | 34,08 | 34,90 | 00:00:00 | | 2001-09-10 | 35,01 | 8.567.700 | 35,32 | 33,70 | 33,83 | 00:00:00 | | 2001-09-17 | 30,25 | 31.975.400 | 30,30 | 29,00 | 29,00 | 00:00:00 | | 2001-09-18 | 27,38 | 21.142.000 | 29,65 | 27,00 | 29,65 | 00:00:00 | | 2001-09-19 | 26,00 | 18.753.800 | 27,50 | 25,20 | 27,05 | 00:00:00 | | 2001-09-20 | 26,20 | 16.831.100 | 27,50 | 25,16 | 25,22 | 00:00:00 | | 2001-09-21 | 25,61 | 16.416.400 | 26,90 | 24,20 | 25,25 | 00:00:00 | | 2001-09-24 | 27,51 | 11.621.100 | 27,75 | 26,55 | 26,95 | 00:00:00 | | 2001-09-25 | 26,93 | 9.011.800 | 28,02 | 26,28 | 28,00 | 00:00:00 | | 2001-09-26 | 27,28 | 8.475.700 | 27,69 | 26,65 | 27,37 | 00:00:00 | | 2001-09-27 | 27,46 | 6.452.300 | 27,65 | 26,36 | 27,30 | 00:00:00 | | 2001-09-28 | 29,06 | 8.561.100 | 29,70 | 27,64 | 27,65 | 00:00:00 | | 2001-10-01 | 29,38 | 5.865.600 | 29,59 | 28,00 | 28,90 | 00:00:00 | | 2001-10-02 | 29,00 | 7.366.300 | 29,59 | 28,07 | 29,20 | 00:00:00 | | 2001-10-03 | 29,94 | 6.511.300 | 30,09 | 28,50 | 28,92 | 00:00:00 | | 2001-10-04 | 28,88 | 6.846.700 | 30,28 | 28,65 | 30,28 | 00:00:00 | | 2001-10-05 | 27,79 | 7.218.900 | 29,15 | 27,20 | 29,15 | 00:00:00 | | 2001-10-08 | 27,44 | 5.394.100 | 27,55 | 26,69 | 27,36 | 00:00:00 | | 2001-10-09 | 29,00 | 5.027.800 | 29,00 | 27,47 | 27,97 | 00:00:00 | | 2001-10-10 | 29,52 | 12.396.700 | 30,50 | 29,06 | 30,00 | 00:00:00 | | 2001-10-11 | 30,00 | 8.560.100 | 30,69 | 29,65 | 29,77 | 00:00:00 | | 2001-10-12 | 29,99 | 7.221.600 | 30,10 | 28,70 | 28,75 | 00:00:00 | | 2001-10-15 | 30,89 | 6.955.600 | 31,75 | 29,50 | 29,99 | 00:00:00 | | 2001-10-16 | 31,30 | 5.108.700 | 31,60 | 30,71 | 31,00 | 00:00:00 | | 2001-10-17 | 30,05 | 6.501.100 | 32,19 | 30,00 | 31,85 | 00:00:00 | | 2001-10-18 | 30,09 | 4.706.200 | 30,28 | 29,75 | 30,15 | 00:00:00 | | 2001-10-19 | 29,32 | 5.369.500 | 30,09 | 28,75 | 30,09 | 00:00:00 | | 2001-10-22 | 30,32 | 9.251.800 | 30,70 | 28,27 | 29,07 | 00:00:00 | | 2001-10-23 | 30,26 | 5.650.700 | 30,90 | 29,52 | 30,10 | 00:00:00 | | 2001-10-24 | 29,99 | 4.418.100 | 30,54 | 29,76 | 30,46 | 00:00:00 | | 2001-10-25 | 30,67 | 3.711.500 | 30,78 | 29,29 | 29,55 | 00:00:00 | | 2001-10-26 | 30,72 | 2.834.200 | 30,94 | 30,15 | 30,44 | 00:00:00 | | 2001-10-29 | 29,94 | 3.020.000 | 30,58 | 29,81 | 30,57 | 00:00:00 | | 2001-10-30 | 29,52 | 3.512.000 | 30,14 | 29,14 | 29,85 | 00:00:00 | | 2001-10-31 | 29,43 | 3.583.800 | 30,21 | 29,35 | 29,95 | 00:00:00 | | 2001-11-01 | 29,74 | 4.066.900 | 29,90 | 28,82 | 29,14 | 00:00:00 | | 2001-11-02 | 29,94 | 3.325.900 | 30,05 | 29,51 | 29,77 | 00:00:00 | | 2001-11-05 | 30,37 | 4.682.900 | 30,90 | 30,00 | 30,00 | 00:00:00 | | 2001-11-06 | 30,56 | 5.551.200 | 30,85 | 29,67 | 30,00 | 00:00:00 | | 2001-11-07 | 31,68 | 5.474.500 | 31,80 | 30,52 | 30,56 | 00:00:00 | | 2001-11-08 | 32,40 | 7.359.400 | 33,40 | 32,00 | 32,04 | 00:00:00 | | 2001-11-09 | 32,71 | 3.961.100 | 33,10 | 32,06 | 32,45 | 00:00:00 | | 2001-11-12 | 32,09 | 5.969.200 | 32,71 | 31,00 | 32,71 | 00:00:00 | | 2001-11-13 | 32,15 | 7.410.700 | 32,70 | 31,75 | 32,68 | 00:00:00 | | 2001-11-14 | 33,43 | 6.616.100 | 33,83 | 32,50 | 32,75 | 00:00:00 | | 2001-11-15 | 34,39 | 8.468.000 | 34,68 | 33,06 | 33,43 | 00:00:00 | | 2001-11-16 | 33,13 | 5.878.200 | 33,80 | 33,01 | 33,75 | 00:00:00 | | 2001-11-19 | 34,20 | 3.820.600 | 34,30 | 33,50 | 33,83 | 00:00:00 | | 2001-11-20 | 33,65 | 3.403.200 | 34,17 | 33,58 | 34,00 | 00:00:00 | | 2001-11-21 | 33,50 | 2.695.100 | 33,78 | 33,10 | 33,55 | 00:00:00 | | 2001-11-23 | 34,37 | 1.845.600 | 34,37 | 33,52 | 33,58 | 00:00:00 | | 2001-11-26 | 35,12 | 4.716.800 | 35,15 | 34,39 | 34,44 | 00:00:00 | | 2001-11-27 | 34,58 | 4.016.000 | 35,26 | 34,26 | 34,87 | 00:00:00 | | 2001-11-28 | 33,65 | 3.626.100 | 34,65 | 33,56 | 34,04 | 00:00:00 | | 2001-11-29 | 33,32 | 5.228.900 | 33,65 | 32,60 | 33,65 | 00:00:00 | | 2001-11-30 | 32,91 | 3.766.100 | 33,40 | 32,70 | 33,32 | 00:00:00 | | 2001-12-03 | 32,14 | 4.613.500 | 32,49 | 32,00 | 32,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
