Mercados españoles cerrados

American Express Company (AXP)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
219,66+0,24 (+0,11%)
Al cierre: 04:01PM EST
219,07 -0,59 (-0,27%)
Después del cierre: 08:00PM EST
Intervalo de fechas:
02 mar 2023 - 02 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 mar 2024219,31220,38218,43219,66219,662.342.800
29 feb 2024218,99219,74217,65219,42219,425.186.500
28 feb 2024217,18219,20216,76218,03218,032.599.200
27 feb 2024217,43218,08216,30217,98217,982.428.100
26 feb 2024213,42217,54213,25216,96216,962.684.500
23 feb 2024215,00216,32214,26214,56214,562.617.000
22 feb 2024212,48215,55212,48213,99213,993.027.800
21 feb 2024211,60212,69209,10210,89210,892.600.200
20 feb 2024211,00213,75210,28212,49212,493.341.700
16 feb 2024212,53214,29211,87212,56212,562.831.300
15 feb 2024211,47213,12210,65212,53212,532.644.500
14 feb 2024211,15211,29208,82210,90210,902.770.800
13 feb 2024210,22210,97207,61209,67209,673.381.700
12 feb 2024212,25214,01211,61212,26212,264.041.400
09 feb 2024211,55214,25210,41212,47212,474.785.100
08 feb 2024208,25211,34207,95211,21211,214.136.600
07 feb 2024207,08209,15205,60209,08209,083.272.100
06 feb 2024205,44207,08204,00205,65205,653.255.300
05 feb 2024205,49206,72203,42205,94205,943.099.300
02 feb 2024203,39206,97203,00206,41206,413.393.000
01 feb 2024200,36203,47199,88203,22203,223.028.300
31 ene 2024202,40205,32200,66200,74200,743.495.000
30 ene 2024200,50204,44200,41204,15204,154.284.600
29 ene 2024201,91202,90199,07200,86200,864.935.500
26 ene 2024192,54204,77192,26201,43201,4313.555.400
25 ene 2024186,44188,33186,43188,07188,073.472.500
24 ene 2024187,09188,42185,73185,82185,823.052.500
23 ene 2024185,68186,02184,81185,47185,472.327.600
22 ene 2024184,26186,77184,06185,01185,013.145.100
19 ene 2024181,00183,38179,41183,17183,173.388.500
18 ene 2024180,10180,19177,81179,79179,793.215.200
17 ene 2024179,45181,60179,00181,00181,002.377.600
16 ene 2024181,01181,15178,82180,97180,974.142.900
12 ene 2024185,83186,41181,95182,04182,043.366.000
11 ene 2024185,01185,36182,04185,03185,033.493.300
10 ene 2024185,03186,10183,67184,97184,972.757.800
09 ene 2024187,83187,99186,34186,77186,772.055.500
08 ene 2024188,22189,33186,38189,21189,213.442.100
05 ene 2024186,82189,51186,52189,06189,062.243.000
04 ene 2024186,01188,57185,76187,14187,142.777.500
04 ene 20240.6 Dividendo
03 ene 2024186,68187,49185,59186,32185,722.720.500
02 ene 2024186,49188,74186,07188,31187,702.236.600
29 dic 2023187,75188,30186,53187,34186,741.913.800
28 dic 2023187,12188,07187,00187,80187,201.486.100
27 dic 2023186,14187,13185,62187,06186,461.825.400
26 dic 2023185,96186,18185,13185,96185,361.230.000
22 dic 2023185,64186,37184,63185,57184,972.781.600
21 dic 2023181,83185,21181,83184,79184,193.496.800
20 dic 2023185,35185,65180,54180,65180,074.020.700
19 dic 2023183,21185,77183,19185,75185,153.978.300
18 dic 2023181,38182,84181,03182,76182,172.814.400
15 dic 2023177,54181,18177,50180,51179,937.139.200
14 dic 2023175,74179,90175,60178,86178,284.548.100
13 dic 2023171,21174,66170,15174,56174,003.207.700
12 dic 2023168,39171,08167,77171,04170,492.946.200
11 dic 2023168,40169,51167,86168,39167,852.811.400
08 dic 2023168,34169,13167,57168,43167,892.680.100
07 dic 2023168,46169,22167,74168,62168,082.797.100
06 dic 2023171,73172,38167,18167,51166,973.890.700
05 dic 2023172,10172,71165,93170,68170,136.452.500
04 dic 2023172,86175,31172,66173,25172,693.631.000
01 dic 2023170,67174,34170,31173,76173,203.412.000
30 nov 2023168,00171,17167,53170,77170,224.253.100
29 nov 2023166,40168,72166,40167,43166,892.720.200
28 nov 2023163,92165,98163,61165,66165,132.117.800
27 nov 2023163,76164,52163,32164,04163,512.146.400
24 nov 2023164,56165,22163,97164,42163,89950.700
22 nov 2023163,28164,68162,85163,79163,262.527.500
21 nov 2023163,65164,12161,73162,29161,772.759.700
20 nov 2023162,91164,65162,76163,85163,323.242.900
17 nov 2023159,91162,58159,91162,56162,042.975.800
16 nov 2023159,65160,10157,97159,05158,543.749.100
15 nov 2023157,53159,44157,00159,43158,923.272.600
14 nov 2023156,60157,92156,03156,91156,402.968.600
13 nov 2023154,08155,26153,50154,34153,841.753.600
10 nov 2023153,04154,48152,10154,38153,882.088.100
09 nov 2023153,68154,16152,05152,37151,882.052.900
08 nov 2023152,97153,80152,43153,01152,521.804.500
07 nov 2023152,97153,79152,35152,98152,491.583.300
06 nov 2023152,60153,07151,51152,99152,502.490.000
03 nov 2023152,58153,88152,40152,76152,272.666.000
02 nov 2023148,33150,91148,33150,85150,363.108.400
01 nov 2023146,49146,82145,14146,45145,982.332.600
31 oct 2023143,33146,68143,07146,03145,563.737.200
30 oct 2023142,72143,86141,73143,27142,813.303.300
27 oct 2023143,85143,96141,03141,31140,853.442.500
26 oct 2023143,37144,91142,99143,34142,883.378.000
25 oct 2023144,09144,84143,23143,52143,062.841.400
24 oct 2023145,85146,51143,54144,42143,953.521.100
23 oct 2023141,50145,85140,91144,59144,125.313.500
20 oct 2023144,70147,94141,44141,57141,118.261.000
19 oct 2023150,41156,05149,01149,62149,144.642.200
18 oct 2023153,12153,59151,13151,53151,042.632.200
17 oct 2023151,56154,73151,50154,39153,893.919.400
16 oct 2023152,37153,41151,21152,79152,302.586.300
13 oct 2023152,92154,14150,43151,10150,612.951.500
12 oct 2023152,50152,72150,11151,28150,792.377.200
11 oct 2023151,43152,81149,76151,51151,021.727.000
10 oct 2023149,50151,73149,00150,93150,442.909.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...