|
 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 | | 2002-07-24 | 30,43 | 10.663.700 | 30,60 | 26,92 | 27,75 | 00:00:00 | | 2002-07-25 | 30,26 | 7.390.400 | 31,35 | 28,85 | 30,43 | 00:00:00 | | 2002-07-26 | 30,17 | 4.757.000 | 31,00 | 29,72 | 30,05 | 00:00:00 | | 2002-07-29 | 33,49 | 7.044.100 | 33,65 | 30,95 | 31,00 | 00:00:00 | | 2002-07-30 | 33,92 | 6.574.400 | 34,10 | 32,75 | 33,25 | 00:00:00 | | 2002-07-31 | 35,26 | 10.015.400 | 35,35 | 34,12 | 34,88 | 00:00:00 | | 2002-08-01 | 34,36 | 6.519.900 | 34,75 | 33,75 | 34,35 | 00:00:00 | | 2002-08-02 | 33,02 | 4.868.700 | 34,13 | 32,52 | 34,12 | 00:00:00 | | 2002-08-05 | 30,36 | 8.656.000 | 33,20 | 30,20 | 33,02 | 00:00:00 | | 2002-08-06 | 32,00 | 6.424.200 | 32,92 | 30,83 | 30,85 | 00:00:00 | | 2002-08-07 | 33,07 | 6.198.000 | 33,28 | 32,16 | 33,18 | 00:00:00 | | 2002-08-08 | 35,05 | 5.509.600 | 35,45 | 33,07 | 33,10 | 00:00:00 | | 2002-08-09 | 35,95 | 5.617.900 | 36,15 | 34,30 | 34,75 | 00:00:00 | | 2002-08-12 | 35,48 | 3.823.600 | 35,93 | 34,63 | 35,25 | 00:00:00 | | 2002-08-13 | 34,83 | 4.002.300 | 36,43 | 34,60 | 35,20 | 00:00:00 | | 2002-08-14 | 36,37 | 5.413.500 | 36,50 | 34,20 | 34,47 | 00:00:00 | | 2002-08-15 | 37,45 | 4.519.100 | 37,52 | 36,16 | 36,40 | 00:00:00 | | 2002-08-16 | 36,80 | 3.456.500 | 37,33 | 36,47 | 37,20 | 00:00:00 | | 2002-08-19 | 37,63 | 3.804.500 | 37,70 | 36,50 | 36,70 | 00:00:00 | | 2002-08-20 | 36,52 | 4.215.500 | 37,39 | 36,03 | 37,00 | 00:00:00 | | 2002-08-21 | 37,03 | 3.178.400 | 37,22 | 35,75 | 36,62 | 00:00:00 | | 2002-08-22 | 38,19 | 3.836.800 | 38,44 | 36,96 | 37,03 | 00:00:00 | | 2002-08-23 | 37,34 | 2.856.800 | 37,97 | 37,19 | 37,83 | 00:00:00 | | 2002-08-26 | 38,05 | 2.792.400 | 38,25 | 37,19 | 37,43 | 00:00:00 | | 2002-08-27 | 37,09 | 4.023.000 | 38,47 | 36,75 | 38,25 | 00:00:00 | | 2002-08-28 | 36,24 | 3.068.100 | 36,93 | 35,88 | 36,80 | 00:00:00 | | 2002-08-29 | 36,03 | 3.657.900 | 36,39 | 35,36 | 35,50 | 00:00:00 | | 2002-08-30 | 36,06 | 2.827.800 | 36,94 | 35,75 | 35,91 | 00:00:00 | | 2002-09-03 | 33,34 | 5.519.100 | 35,60 | 33,21 | 35,55 | 00:00:00 | | 2002-09-04 | 34,50 | 5.094.200 | 34,67 | 33,45 | 33,45 | 00:00:00 | | 2002-09-05 | 34,11 | 4.042.000 | 34,60 | 33,62 | 33,75 | 00:00:00 | | 2002-09-06 | 34,70 | 3.082.100 | 35,07 | 34,62 | 34,62 | 00:00:00 | | 2002-09-09 | 34,86 | 4.830.300 | 35,05 | 33,55 | 33,63 | 00:00:00 | | 2002-09-10 | 35,00 | 5.257.000 | 35,00 | 34,25 | 34,80 | 00:00:00 | | 2002-09-11 | 34,79 | 2.937.800 | 36,15 | 34,65 | 36,11 | 00:00:00 | | 2002-09-12 | 33,84 | 3.594.800 | 34,58 | 33,66 | 34,28 | 00:00:00 | | 2002-09-13 | 34,19 | 3.946.400 | 34,50 | 33,35 | 33,35 | 00:00:00 | | 2002-09-16 | 34,84 | 3.146.900 | 34,97 | 33,80 | 33,80 | 00:00:00 | | 2002-09-17 | 33,25 | 6.064.700 | 35,40 | 33,18 | 35,25 | 00:00:00 | | 2002-09-18 | 32,46 | 8.016.100 | 33,09 | 31,56 | 32,85 | 00:00:00 | | 2002-09-19 | 31,55 | 4.755.100 | 32,60 | 31,50 | 31,60 | 00:00:00 | | 2002-09-20 | 31,78 | 8.052.500 | 32,30 | 31,37 | 32,08 | 00:00:00 | | 2002-09-23 | 31,27 | 4.219.800 | 31,66 | 30,41 | 31,25 | 00:00:00 | | 2002-09-24 | 30,96 | 5.333.700 | 32,15 | 30,94 | 31,28 | 00:00:00 | | 2002-09-25 | 31,70 | 4.748.600 | 32,00 | 30,25 | 31,48 | 00:00:00 | | 2002-09-26 | 32,89 | 4.744.300 | 33,14 | 32,09 | 32,50 | 00:00:00 | | 2002-09-27 | 31,48 | 4.202.600 | 33,14 | 31,40 | 32,89 | 00:00:00 | | 2002-09-30 | 31,18 | 6.964.700 | 31,60 | 30,25 | 30,92 | 00:00:00 | | 2002-10-01 | 32,72 | 5.403.100 | 32,72 | 30,52 | 31,30 | 00:00:00 | | 2002-10-02 | 31,20 | 4.604.900 | 32,73 | 31,00 | 32,45 | 00:00:00 | | 2002-10-03 | 29,96 | 6.419.500 | 31,65 | 29,70 | 31,25 | 00:00:00 | | 2002-10-04 | 28,53 | 7.361.300 | 30,23 | 27,70 | 29,96 | 00:00:00 | | 2002-10-07 | 26,60 | 8.436.200 | 28,71 | 26,55 | 28,53 | 00:00:00 | | 2002-10-08 | 28,40 | 9.199.100 | 28,72 | 26,77 | 27,69 | 00:00:00 | | 2002-10-09 | 27,33 | 7.809.200 | 28,20 | 27,16 | 27,79 | 00:00:00 | | 2002-10-10 | 29,30 | 7.298.400 | 29,50 | 26,70 | 27,48 | 00:00:00 | | 2002-10-11 | 30,87 | 7.729.700 | 31,66 | 29,95 | 29,95 | 00:00:00 | | 2002-10-14 | 31,10 | 3.972.200 | 31,40 | 30,15 | 30,17 | 00:00:00 | | 2002-10-15 | 33,72 | 7.662.900 | 34,13 | 32,65 | 32,75 | 00:00:00 | | 2002-10-16 | 32,20 | 5.912.400 | 33,53 | 31,76 | 32,27 | 00:00:00 | | 2002-10-17 | 34,10 | 5.514.900 | 34,10 | 33,50 | 33,85 | 00:00:00 | | 2002-10-18 | 33,80 | 4.114.800 | 34,73 | 33,26 | 33,70 | 00:00:00 | | 2002-10-21 | 34,44 | 4.962.100 | 34,94 | 33,15 | 33,75 | 00:00:00 | | 2002-10-22 | 34,13 | 3.795.800 | 34,70 | 33,75 | 33,81 | 00:00:00 | | 2002-10-23 | 33,70 | 6.401.100 | 34,00 | 32,55 | 33,98 | 00:00:00 | | 2002-10-24 | 32,56 | 5.509.000 | 34,08 | 32,32 | 33,95 | 00:00:00 | | 2002-10-25 | 33,13 | 4.871.000 | 33,25 | 31,55 | 32,50 | 00:00:00 | | 2002-10-28 | 34,25 | 9.170.300 | 35,05 | 32,35 | 33,31 | 00:00:00 | | 2002-10-29 | 34,93 | 7.754.500 | 34,93 | 33,57 | 34,25 | 00:00:00 | | 2002-10-30 | 36,13 | 6.750.100 | 36,24 | 34,73 | 35,00 | 00:00:00 | | 2002-10-31 | 36,37 | 6.319.000 | 36,50 | 35,75 | 36,30 | 00:00:00 | | 2002-11-01 | 36,25 | 5.951.500 | 36,45 | 35,42 | 36,17 | 00:00:00 | | 2002-11-04 | 37,53 | 9.198.100 | 39,11 | 36,83 | 36,98 | 00:00:00 | | 2002-11-05 | 36,60 | 6.483.900 | 37,15 | 36,00 | 36,31 | 00:00:00 | | 2002-11-06 | 36,83 | 6.202.500 | 37,00 | 35,65 | 37,00 | 00:00:00 | | 2002-11-07 | 35,50 | 4.719.200 | 36,45 | 35,19 | 36,10 | 00:00:00 | | 2002-11-08 | 35,55 | 4.068.900 | 36,30 | 35,06 | 35,06 | 00:00:00 | | 2002-11-11 | 35,15 | 2.703.700 | 35,50 | 34,97 | 35,25 | 00:00:00 | | 2002-11-12 | 35,06 | 3.781.500 | 35,65 | 34,90 | 35,00 | 00:00:00 | | 2002-11-13 | 35,20 | 5.206.700 | 36,00 | 34,45 | 35,07 | 00:00:00 | | 2002-11-14 | 36,95 | 4.556.100 | 36,97 | 35,78 | 36,08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
