|
 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 | | 2002-04-01 | 40,19 | 3.966.700 | 40,50 | 39,85 | 40,46 | 00:00:00 | | 2002-04-02 | 39,86 | 5.571.600 | 40,20 | 39,46 | 39,90 | 00:00:00 | | 2002-04-03 | 39,52 | 5.068.200 | 40,69 | 39,35 | 40,38 | 00:00:00 | | 2002-04-04 | 40,15 | 5.496.000 | 40,28 | 39,37 | 39,55 | 00:00:00 | | 2002-04-05 | 40,70 | 3.320.800 | 40,95 | 40,05 | 40,05 | 00:00:00 | | 2002-04-08 | 40,64 | 3.925.400 | 41,08 | 40,10 | 40,35 | 00:00:00 | | 2002-04-09 | 41,23 | 4.267.000 | 41,95 | 40,90 | 41,00 | 00:00:00 | | 2002-04-10 | 41,40 | 4.775.800 | 42,02 | 41,10 | 41,35 | 00:00:00 | | 2002-04-11 | 40,17 | 5.425.300 | 41,50 | 39,98 | 41,30 | 00:00:00 | | 2002-04-12 | 40,43 | 3.346.400 | 40,79 | 40,16 | 40,25 | 00:00:00 | | 2002-04-15 | 40,16 | 3.894.200 | 40,75 | 39,84 | 40,55 | 00:00:00 | | 2002-04-16 | 41,36 | 4.297.000 | 41,67 | 40,77 | 40,88 | 00:00:00 | | 2002-04-17 | 41,15 | 3.878.500 | 42,05 | 41,15 | 41,57 | 00:00:00 | | 2002-04-18 | 42,39 | 8.353.400 | 42,50 | 40,34 | 41,00 | 00:00:00 | | 2002-04-19 | 43,43 | 7.604.500 | 43,50 | 42,97 | 43,29 | 00:00:00 | | 2002-04-22 | 42,60 | 4.990.500 | 43,74 | 42,43 | 43,43 | 00:00:00 | | 2002-04-23 | 42,84 | 5.531.900 | 43,88 | 42,63 | 42,89 | 00:00:00 | | 2002-04-24 | 42,56 | 3.763.300 | 43,39 | 42,17 | 43,00 | 00:00:00 | | 2002-04-25 | 42,61 | 6.004.800 | 43,09 | 41,85 | 42,40 | 00:00:00 | | 2002-04-26 | 42,05 | 5.010.200 | 43,08 | 41,80 | 42,82 | 00:00:00 | | 2002-04-29 | 41,00 | 6.042.900 | 42,20 | 41,00 | 42,02 | 00:00:00 | | 2002-04-30 | 41,01 | 5.851.000 | 41,32 | 40,75 | 41,00 | 00:00:00 | | 2002-05-01 | 41,74 | 4.158.000 | 41,83 | 40,37 | 41,08 | 00:00:00 | | 2002-05-02 | 42,22 | 6.428.000 | 42,30 | 41,80 | 41,90 | 00:00:00 | | 2002-05-03 | 41,84 | 4.809.600 | 42,22 | 41,50 | 42,22 | 00:00:00 | | 2002-05-06 | 41,11 | 4.339.200 | 42,10 | 41,07 | 41,80 | 00:00:00 | | 2002-05-07 | 40,66 | 5.299.600 | 41,28 | 40,63 | 41,07 | 00:00:00 | | 2002-05-08 | 42,70 | 5.081.100 | 43,00 | 40,82 | 41,15 | 00:00:00 | | 2002-05-09 | 42,23 | 3.445.700 | 43,10 | 42,03 | 42,71 | 00:00:00 | | 2002-05-10 | 41,50 | 3.693.200 | 42,42 | 41,23 | 42,10 | 00:00:00 | | 2002-05-13 | 43,00 | 4.368.700 | 43,45 | 41,63 | 41,72 | 00:00:00 | | 2002-05-14 | 44,49 | 5.386.900 | 44,60 | 43,75 | 44,00 | 00:00:00 | | 2002-05-15 | 44,87 | 4.508.800 | 44,91 | 43,65 | 43,77 | 00:00:00 | | 2002-05-16 | 44,50 | 2.949.700 | 44,90 | 43,96 | 44,75 | 00:00:00 | | 2002-05-17 | 44,19 | 4.308.200 | 44,91 | 43,60 | 44,55 | 00:00:00 | | 2002-05-20 | 43,30 | 3.636.000 | 44,20 | 42,88 | 44,20 | 00:00:00 | | 2002-05-21 | 42,29 | 4.263.700 | 43,89 | 42,24 | 43,70 | 00:00:00 | | 2002-05-22 | 42,40 | 4.468.300 | 42,65 | 41,84 | 42,30 | 00:00:00 | | 2002-05-23 | 42,91 | 3.746.300 | 43,08 | 42,17 | 42,83 | 00:00:00 | | 2002-05-24 | 42,53 | 3.228.000 | 43,32 | 42,11 | 43,03 | 00:00:00 | | 2002-05-28 | 41,68 | 3.704.700 | 42,68 | 41,34 | 42,50 | 00:00:00 | | 2002-05-29 | 42,36 | 3.058.700 | 42,78 | 41,49 | 41,60 | 00:00:00 | | 2002-05-30 | 42,25 | 3.510.700 | 42,59 | 41,51 | 41,75 | 00:00:00 | | 2002-05-31 | 42,51 | 4.246.700 | 43,38 | 42,45 | 42,49 | 00:00:00 | | 2002-06-03 | 41,09 | 3.583.500 | 43,08 | 41,00 | 42,64 | 00:00:00 | | 2002-06-04 | 40,09 | 6.852.800 | 41,00 | 39,65 | 41,00 | 00:00:00 | | 2002-06-05 | 41,01 | 4.103.800 | 41,18 | 40,25 | 40,48 | 00:00:00 | | 2002-06-06 | 40,36 | 3.171.900 | 41,12 | 40,13 | 41,12 | 00:00:00 | | 2002-06-07 | 39,16 | 8.262.600 | 39,78 | 38,17 | 39,15 | 00:00:00 | | 2002-06-10 | 39,63 | 4.130.100 | 39,94 | 38,76 | 39,16 | 00:00:00 | | 2002-06-11 | 38,73 | 4.435.200 | 40,05 | 38,45 | 39,85 | 00:00:00 | | 2002-06-12 | 37,14 | 8.028.400 | 38,45 | 36,56 | 38,38 | 00:00:00 | | 2002-06-13 | 35,92 | 7.502.900 | 37,14 | 35,80 | 37,04 | 00:00:00 | | 2002-06-14 | 35,96 | 6.659.400 | 36,29 | 34,53 | 34,95 | 00:00:00 | | 2002-06-17 | 38,20 | 6.212.300 | 38,50 | 36,40 | 36,50 | 00:00:00 | | 2002-06-18 | 38,70 | 4.617.400 | 39,38 | 37,61 | 37,65 | 00:00:00 | | 2002-06-19 | 37,98 | 4.089.500 | 39,16 | 37,85 | 38,41 | 00:00:00 | | 2002-06-20 | 37,41 | 4.287.900 | 38,10 | 37,25 | 37,65 | 00:00:00 | | 2002-06-21 | 37,30 | 9.961.700 | 37,58 | 36,75 | 36,78 | 00:00:00 | | 2002-06-24 | 37,10 | 5.235.500 | 37,73 | 35,85 | 37,15 | 00:00:00 | | 2002-06-25 | 36,32 | 5.059.900 | 37,80 | 36,30 | 37,10 | 00:00:00 | | 2002-06-26 | 35,67 | 6.062.500 | 36,10 | 34,79 | 36,00 | 00:00:00 | | 2002-06-27 | 37,08 | 5.796.900 | 37,40 | 35,78 | 36,45 | 00:00:00 | | 2002-06-28 | 36,32 | 9.962.000 | 38,08 | 35,85 | 36,85 | 00:00:00 | | 2002-07-01 | 37,11 | 5.414.000 | 37,62 | 36,55 | 36,65 | 00:00:00 | | 2002-07-02 | 36,83 | 7.866.900 | 37,55 | 36,52 | 37,00 | 00:00:00 | | 2002-07-03 | 36,19 | 5.551.200 | 36,50 | 35,40 | 36,36 | 00:00:00 | | 2002-07-05 | 37,35 | 2.085.800 | 37,48 | 36,55 | 36,88 | 00:00:00 | | 2002-07-08 | 37,00 | 4.209.800 | 37,98 | 36,86 | 37,41 | 00:00:00 | | 2002-07-09 | 36,16 | 4.735.100 | 37,79 | 36,11 | 37,10 | 00:00:00 | | 2002-07-10 | 34,83 | 6.296.800 | 36,97 | 34,79 | 36,33 | 00:00:00 | | 2002-07-11 | 35,03 | 6.142.900 | 35,75 | 33,70 | 34,37 | 00:00:00 | | 2002-07-12 | 34,98 | 3.991.600 | 35,54 | 34,35 | 35,03 | 00:00:00 | | 2002-07-15 | 33,64 | 8.282.300 | 34,44 | 31,92 | 34,35 | 00:00:00 | | 2002-07-16 | 33,88 | 7.588.200 | 34,60 | 33,25 | 33,28 | 00:00:00 | | 2002-07-17 | 34,01 | 10.256.800 | 34,50 | 33,00 | 33,50 | 00:00:00 | | 2002-07-18 | 33,53 | 4.683.000 | 34,60 | 33,20 | 33,90 | 00:00:00 | | 2002-07-19 | 31,65 | 6.135.600 | 33,08 | 31,35 | 32,82 | 00:00:00 | | 2002-07-22 | 28,97 | 10.646.600 | 31,82 | 28,90 | 31,00 | 00:00:00 | | 2002-07-23 | 28,66 | 9.265.600 | 29,86 | 28,05 | 29,25 | 00:00:00 | | 2002-07-24 | 30,43 | 10.663.700 | 30,60 | 26,92 | 27,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
