Mercados españoles cerrados

American Express Company (AXP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
245,89+5,71 (+2,38%)
Al cierre: 04:00PM EDT
245,89 0,00 (0,00%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 2024241,93246,39241,88245,89245,892.174.400
25 jul 2024240,00244,96239,39240,18240,183.828.800
24 jul 2024245,00245,62240,67240,99240,992.838.100
23 jul 2024246,96248,99245,04246,90246,902.564.000
22 jul 2024243,01245,61239,90244,75244,752.590.000
19 jul 2024241,80243,38237,65242,38242,385.750.400
18 jul 2024250,80253,73247,76249,20249,204.053.300
17 jul 2024248,81250,84247,38249,96249,962.471.900
16 jul 2024244,14249,76243,80249,63249,633.074.600
15 jul 2024240,45244,66240,45244,00244,003.054.400
12 jul 2024238,97240,26237,23238,63238,632.612.200
11 jul 2024238,87239,95236,96238,75238,751.868.700
10 jul 2024236,57239,45235,62238,93238,932.203.000
09 jul 2024234,97239,20234,12237,75237,751.943.400
08 jul 2024236,23239,50233,76234,51234,512.638.600
05 jul 2024235,71236,70233,56235,63235,632.488.300
05 jul 20240.7 Dividendo
03 jul 2024236,50237,58235,19235,71235,011.365.900
02 jul 2024233,55236,19232,97235,97235,271.871.700
01 jul 2024232,33234,80231,55233,81233,122.792.700
28 jun 2024229,25233,60228,74231,55230,863.901.100
27 jun 2024229,79230,33227,37228,40227,722.264.200
26 jun 2024230,04232,49229,14230,68229,993.151.900
25 jun 2024230,86231,30228,54230,59229,913.479.900
24 jun 2024231,68233,90230,21231,47230,782.152.600
21 jun 2024231,11231,11227,50230,38229,705.064.300
20 jun 2024228,56231,68226,44230,21229,532.968.100
18 jun 2024227,58229,31226,77229,31228,632.176.500
17 jun 2024224,20228,47224,02228,27227,592.426.700
14 jun 2024221,38225,64221,34224,82224,152.373.800
13 jun 2024223,41223,75220,74222,19221,533.011.300
12 jun 2024227,43228,40222,83224,04223,373.091.100
11 jun 2024231,64231,64224,21224,53223,863.168.100
10 jun 2024231,95233,92230,60232,44231,752.933.500
07 jun 2024232,41234,12231,71232,67231,982.212.500
06 jun 2024234,79236,40232,70233,35232,662.709.600
05 jun 2024236,25237,70233,70234,69233,992.925.100
04 jun 2024236,39240,00235,73237,25236,552.512.100
03 jun 2024240,18241,36233,53236,88236,182.677.200
31 may 2024238,00240,19235,91240,00239,295.102.500
30 may 2024236,37237,32234,98237,22236,522.386.300
29 may 2024235,45237,66234,67235,94235,242.711.300
28 may 2024237,75238,47235,88237,25236,552.315.400
24 may 2024236,86240,07236,69238,18237,471.624.200
23 may 2024240,83240,83235,12235,46234,763.272.600
22 may 2024242,91243,47239,53240,09239,382.292.700
21 may 2024242,34243,58241,34243,08242,361.825.800
20 may 2024243,11244,41242,10242,30241,581.983.200
17 may 2024242,80243,19241,90242,82242,101.848.700
16 may 2024241,72243,35240,85241,32240,602.605.900
15 may 2024241,63242,87240,25241,70240,982.013.400
14 may 2024238,15242,09238,10241,53240,812.387.300
13 may 2024242,95243,54238,10238,65237,942.768.800
10 may 2024240,50243,54240,31242,30241,582.590.800
09 may 2024235,96239,38235,56239,14238,433.166.300
08 may 2024234,40236,85233,52236,24235,542.501.900
07 may 2024235,50236,00233,41234,66233,962.084.300
06 may 2024232,30234,57231,32234,33233,632.259.600
03 may 2024233,26233,35229,13230,77230,083.203.100
02 may 2024233,58233,95230,91232,50231,812.734.900
01 may 2024233,22235,14231,23231,46230,774.176.000
30 abr 2024237,88239,61233,77234,03233,333.564.300
29 abr 2024236,59239,12235,64238,92238,213.696.300
26 abr 2024236,00236,92234,42235,64234,942.993.300
25 abr 2024238,13238,45235,41237,10236,403.329.000
24 abr 2024238,27240,55237,97239,12238,414.429.200
23 abr 2024234,77239,42233,67238,96238,254.684.500
22 abr 2024232,03235,37227,69233,00232,315.151.300
19 abr 2024218,84231,60218,84231,04230,357.572.300
18 abr 2024218,26221,45217,18217,50216,853.901.500
17 abr 2024219,56220,28216,52217,67217,022.256.800
16 abr 2024217,70219,38216,51218,34217,694.176.700
15 abr 2024221,89222,73216,82218,40217,753.459.000
12 abr 2024217,00218,28216,12218,20217,552.441.200
11 abr 2024217,50219,17214,51218,20217,553.139.000
10 abr 2024217,51219,50215,52217,65217,003.115.000
09 abr 2024222,99223,93217,97219,84219,193.503.400
08 abr 2024223,46224,85223,13224,11223,441.401.200
05 abr 2024220,00223,12219,52222,46221,801.827.400
04 abr 2024229,14229,68219,21219,59218,943.035.300
04 abr 20240.7 Dividendo
03 abr 2024225,81227,26225,25226,63225,262.070.100
02 abr 2024226,37226,97224,59225,53224,171.984.500
01 abr 2024227,44228,57226,83227,61226,231.616.700
28 mar 2024228,46228,46226,34227,69226,312.295.800
27 mar 2024227,20228,00225,14227,75226,372.153.100
26 mar 2024226,62226,87224,32224,46223,102.106.400
25 mar 2024225,34226,99225,23226,03224,662.119.500
22 mar 2024229,05230,54225,91225,96224,592.284.100
21 mar 2024229,11231,69228,99229,12227,733.523.700
20 mar 2024221,49228,06221,23227,91226,532.249.700
19 mar 2024221,05221,95219,37221,69220,351.817.600
18 mar 2024219,90221,73218,99220,97219,631.893.000
15 mar 2024220,98221,60217,22218,46217,145.266.600
14 mar 2024224,28224,29219,10220,47219,142.417.900
13 mar 2024223,14223,49221,87222,81221,462.693.100
12 mar 2024221,24223,44219,64222,65221,302.067.700
11 mar 2024221,92222,36218,29220,19218,862.808.200
08 mar 2024223,04224,90222,84223,37222,022.242.800
07 mar 2024221,01224,69220,81223,42222,072.974.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...