Mercados españoles abiertos en 6 hrs 18 min

American Express Company (AXP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
218,34-0,06 (-0,03%)
Al cierre: 04:00PM EDT
218,39 +0,05 (+0,02%)
Después del cierre: 07:55PM EDT
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 2024217,70219,38216,51218,34218,343.458.073
15 abr 2024221,89222,73216,82218,40218,403.459.000
12 abr 2024217,00218,28216,12218,20218,202.441.200
11 abr 2024217,50219,17214,51218,20218,203.139.000
10 abr 2024217,51219,50215,52217,65217,653.115.000
09 abr 2024222,99223,93217,97219,84219,843.503.400
08 abr 2024223,46224,85223,13224,11224,111.401.200
05 abr 2024220,00223,12219,52222,46222,461.827.400
04 abr 2024229,14229,68219,21219,59219,593.035.300
04 abr 20240.7 Dividendo
03 abr 2024225,81227,26225,25226,63225,932.070.100
02 abr 2024226,37226,97224,59225,53224,831.984.500
01 abr 2024227,44228,57226,83227,61226,911.616.700
28 mar 2024228,46228,46226,34227,69226,992.295.800
27 mar 2024227,20228,00225,14227,75227,052.153.100
26 mar 2024226,62226,87224,32224,46223,772.106.400
25 mar 2024225,34226,99225,23226,03225,332.119.500
22 mar 2024229,05230,54225,91225,96225,262.284.100
21 mar 2024229,11231,69228,99229,12228,413.523.700
20 mar 2024221,49228,06221,23227,91227,212.249.700
19 mar 2024221,05221,95219,37221,69221,011.817.600
18 mar 2024219,90221,73218,99220,97220,291.893.000
15 mar 2024220,98221,60217,22218,46217,795.266.600
14 mar 2024224,28224,29219,10220,47219,792.417.900
13 mar 2024223,14223,49221,87222,81222,122.693.100
12 mar 2024221,24223,44219,64222,65221,962.067.700
11 mar 2024221,92222,36218,29220,19219,512.808.200
08 mar 2024223,04224,90222,84223,37222,682.242.800
07 mar 2024221,01224,69220,81223,42222,732.974.100
06 mar 2024217,62219,29217,27218,45217,782.727.900
05 mar 2024217,44218,90216,12217,20216,532.672.300
04 mar 2024219,07219,58217,24218,91218,232.625.300
01 mar 2024219,31220,38218,43219,66218,982.342.800
29 feb 2024218,99219,74217,65219,42218,745.186.500
28 feb 2024217,18219,20216,76218,03217,362.599.200
27 feb 2024217,43218,08216,30217,98217,312.428.100
26 feb 2024213,42217,54213,25216,96216,292.684.500
23 feb 2024215,00216,32214,26214,56213,902.617.000
22 feb 2024212,48215,55212,48213,99213,333.027.800
21 feb 2024211,60212,69209,10210,89210,242.600.200
20 feb 2024211,00213,75210,28212,49211,833.341.700
16 feb 2024212,53214,29211,87212,56211,902.831.300
15 feb 2024211,47213,12210,65212,53211,872.644.500
14 feb 2024211,15211,29208,82210,90210,252.770.800
13 feb 2024210,22210,97207,61209,67209,023.381.700
12 feb 2024212,25214,01211,61212,26211,604.041.400
09 feb 2024211,55214,25210,41212,47211,814.785.100
08 feb 2024208,25211,34207,95211,21210,564.136.600
07 feb 2024207,08209,15205,60209,08208,433.272.100
06 feb 2024205,44207,08204,00205,65205,013.255.300
05 feb 2024205,49206,72203,42205,94205,303.099.300
02 feb 2024203,39206,97203,00206,41205,773.393.000
01 feb 2024200,36203,47199,88203,22202,593.028.300
31 ene 2024202,40205,32200,66200,74200,123.495.000
30 ene 2024200,50204,44200,41204,15203,524.284.600
29 ene 2024201,91202,90199,07200,86200,244.935.500
26 ene 2024192,54204,77192,26201,43200,8113.555.400
25 ene 2024186,44188,33186,43188,07187,493.472.500
24 ene 2024187,09188,42185,73185,82185,253.052.500
23 ene 2024185,68186,02184,81185,47184,902.327.600
22 ene 2024184,26186,77184,06185,01184,443.145.100
19 ene 2024181,00183,38179,41183,17182,603.388.500
18 ene 2024180,10180,19177,81179,79179,233.215.200
17 ene 2024179,45181,60179,00181,00180,442.377.600
16 ene 2024181,01181,15178,82180,97180,414.142.900
12 ene 2024185,83186,41181,95182,04181,483.366.000
11 ene 2024185,01185,36182,04185,03184,463.493.300
10 ene 2024185,03186,10183,67184,97184,402.757.800
09 ene 2024187,83187,99186,34186,77186,192.055.500
08 ene 2024188,22189,33186,38189,21188,633.442.100
05 ene 2024186,82189,51186,52189,06188,482.243.000
04 ene 2024186,01188,57185,76187,14186,562.777.500
04 ene 20240.6 Dividendo
03 ene 2024186,68187,49185,59186,32185,152.720.500
02 ene 2024186,49188,74186,07188,31187,122.236.600
29 dic 2023187,75188,30186,53187,34186,161.913.800
28 dic 2023187,12188,07187,00187,80186,621.486.100
27 dic 2023186,14187,13185,62187,06185,881.825.400
26 dic 2023185,96186,18185,13185,96184,791.230.000
22 dic 2023185,64186,37184,63185,57184,402.781.600
21 dic 2023181,83185,21181,83184,79183,633.496.800
20 dic 2023185,35185,65180,54180,65179,514.020.700
19 dic 2023183,21185,77183,19185,75184,583.978.300
18 dic 2023181,38182,84181,03182,76181,612.814.400
15 dic 2023177,54181,18177,50180,51179,377.139.200
14 dic 2023175,74179,90175,60178,86177,734.548.100
13 dic 2023171,21174,66170,15174,56173,463.207.700
12 dic 2023168,39171,08167,77171,04169,962.946.200
11 dic 2023168,40169,51167,86168,39167,332.811.400
08 dic 2023168,34169,13167,57168,43167,372.680.100
07 dic 2023168,46169,22167,74168,62167,562.797.100
06 dic 2023171,73172,38167,18167,51166,453.890.700
05 dic 2023172,10172,71165,93170,68169,606.452.500
04 dic 2023172,86175,31172,66173,25172,163.631.000
01 dic 2023170,67174,34170,31173,76172,673.412.000
30 nov 2023168,00171,17167,53170,77169,694.253.100
29 nov 2023166,40168,72166,40167,43166,382.720.200
28 nov 2023163,92165,98163,61165,66164,622.117.800
27 nov 2023163,76164,52163,32164,04163,012.146.400
24 nov 2023164,56165,22163,97164,42163,38950.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...