Mercados españoles cerrados en 3 hrs 35 min

American Express Company (AXP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
255,15+0,97 (+0,38%)
Al cierre: 04:00PM EDT
256,04 +0,89 (+0,35%)
Antes de la apertura: 07:40AM EDT
Intervalo de fechas:
13 sept 2023 - 13 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 sept 2024254,16257,00252,59255,15255,152.279.600
11 sept 2024244,40254,63243,50254,18254,183.149.900
10 sept 2024251,72252,50240,59245,42245,423.630.900
09 sept 2024248,25253,15247,53250,92250,923.080.800
06 sept 2024251,29253,57243,32244,06244,063.653.000
05 sept 2024252,71253,17248,37251,84251,842.711.200
04 sept 2024254,99256,58250,66251,74251,743.062.600
03 sept 2024255,77257,48252,79254,31254,312.970.300
30 ago 2024260,49261,75256,10258,65258,653.442.100
29 ago 2024258,00261,57256,83259,84259,842.423.500
28 ago 2024254,21258,63253,75257,09257,092.557.100
27 ago 2024253,70256,68253,70255,03255,032.518.100
26 ago 2024252,42256,16251,95253,88253,881.931.000
23 ago 2024248,00252,17248,00251,30251,301.868.200
22 ago 2024246,77248,92245,76247,76247,761.981.300
21 ago 2024249,64249,82243,35246,30246,303.502.500
20 ago 2024254,22254,62252,26253,08253,081.659.700
19 ago 2024252,00254,11251,84254,05254,051.653.400
16 ago 2024249,39251,75249,13251,71251,712.149.700
15 ago 2024247,77250,36245,35249,50249,502.656.800
14 ago 2024239,81244,09239,51243,76243,762.132.500
13 ago 2024238,71239,27236,47238,99238,991.913.200
12 ago 2024238,20238,99235,40237,05237,051.747.000
09 ago 2024233,52238,34233,09237,85237,851.956.400
08 ago 2024231,05234,50231,01233,54233,542.239.200
07 ago 2024234,02236,17228,51228,80228,802.665.300
06 ago 2024226,96233,18226,50231,12231,123.148.200
05 ago 2024226,64230,78222,03225,92225,924.890.700
02 ago 2024244,51244,65230,05232,28232,286.902.600
01 ago 2024253,85255,00246,41248,68248,683.929.700
31 jul 2024253,11256,24252,43253,04253,042.180.700
30 jul 2024249,46253,68249,23252,48252,482.498.800
29 jul 2024246,63247,96244,31247,89247,892.059.300
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...