Mercados españoles cerrados

American Express Company (AXP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
164,58-0,32 (-0,19%)
A partir del 1:20PM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 jun 2021163,42164,99162,46164,58164,581.184.165
21 jun 2021160,08165,21159,13164,90164,903.679.100
18 jun 2021158,70159,67157,25158,17158,176.900.200
17 jun 2021165,97166,00160,53162,13162,134.194.400
16 jun 2021165,78166,65164,27164,68164,683.281.300
15 jun 2021163,93166,90163,80166,27166,273.726.100
14 jun 2021164,30164,88163,11163,81163,812.125.700
11 jun 2021163,00164,54162,51164,51164,511.630.100
10 jun 2021165,18165,21162,12162,23162,233.024.500
09 jun 2021165,27166,14163,80164,09164,092.700.100
08 jun 2021164,86167,14163,63166,51166,512.486.300
07 jun 2021165,63166,65165,37165,92165,922.516.400
04 jun 2021165,00165,73163,32165,00165,003.239.300
03 jun 2021163,68165,42162,82164,52164,522.454.800
02 jun 2021164,61165,69163,32164,12164,123.384.600
01 jun 2021162,51164,11161,55163,76163,763.827.800
28 may 2021160,26160,64158,86160,13160,132.436.400
27 may 2021159,98160,29158,85159,74159,742.828.400
26 may 2021158,16159,38157,37158,58158,583.731.600
25 may 2021159,07160,08157,74158,01158,012.484.200
24 may 2021157,70158,91156,95158,64158,641.956.900
21 may 2021156,70158,81156,35156,87156,873.424.100
20 may 2021155,47156,25153,93155,53155,533.031.100
19 may 2021152,07154,78151,72154,73154,733.526.800
18 may 2021157,36158,30154,86154,99154,992.417.800
17 may 2021157,05157,38155,88156,86156,861.541.400
14 may 2021155,39157,94154,53157,15157,151.892.700
13 may 2021152,41154,81151,81154,08154,082.269.700
12 may 2021154,72155,90152,07152,30152,303.487.400
11 may 2021156,46157,79153,65154,43154,433.900.100
10 may 2021159,75160,69158,50158,68158,682.987.600
07 may 2021155,61159,26155,34158,98158,982.617.800
06 may 2021156,86157,51154,02156,88156,882.798.800
05 may 2021154,87156,73154,83156,39156,392.194.800
04 may 2021154,48155,74152,84154,53154,533.025.100
03 may 2021154,59156,05154,01154,80154,802.726.200
30 abr 2021153,60154,04152,48153,35153,352.712.700
29 abr 2021153,85155,08152,09154,63154,632.636.000
28 abr 2021150,68153,46149,44152,54152,542.584.500
27 abr 2021150,70150,88148,85150,36150,362.692.100
26 abr 2021146,80151,12145,56150,34150,344.821.100
23 abr 2021141,54144,98140,68144,33144,336.395.300
22 abr 2021147,57148,92145,87147,16147,163.247.300
21 abr 2021144,00147,38143,02147,18147,182.161.700
20 abr 2021147,21147,50144,51145,10145,102.526.700
19 abr 2021149,19149,51147,80148,54148,542.259.100
16 abr 2021149,71150,45148,69149,99149,993.480.000
15 abr 2021147,51148,59145,50148,53148,532.901.200
14 abr 2021145,81148,75145,70147,42147,422.141.800
13 abr 2021146,55146,60143,84145,99145,992.132.100
12 abr 2021147,26147,77146,41147,57147,571.869.000
09 abr 2021148,21148,44146,69147,78147,781.783.400
08 abr 2021146,80147,16144,68147,04147,042.295.600
07 abr 2021147,42148,36145,72147,13147,132.399.500
06 abr 2021145,98146,53144,38146,15146,152.851.200
05 abr 2021146,91147,48145,61146,06146,062.960.100
01 abr 2021142,34144,63142,21144,57144,572.629.200
31 mar 2021142,98143,26141,35141,44141,442.957.300
31 mar 20210.43 Dividendo
30 mar 2021142,90144,48142,61143,49143,062.034.500
29 mar 2021141,98143,07140,31142,37141,942.220.600
26 mar 2021143,74143,98141,05143,73143,302.687.500
25 mar 2021137,95142,53136,76142,28141,852.766.400
24 mar 2021137,97140,04137,61138,42138,012.638.900
23 mar 2021138,94139,50135,13136,08135,674.905.400
22 mar 2021139,49140,99138,81139,95139,532.274.100
19 mar 2021141,90141,94139,74140,71140,295.098.300
18 mar 2021145,49145,50142,07142,58142,153.173.600
17 mar 2021144,76144,82141,90144,68144,253.278.500
16 mar 2021147,25147,26142,82143,30142,874.031.000
15 mar 2021148,04148,92146,03146,99146,552.586.300
12 mar 2021149,10150,64148,02148,54148,092.420.100
11 mar 2021146,00147,82145,13147,75147,313.147.700
10 mar 2021145,70148,29145,44146,75146,313.049.800
09 mar 2021148,58149,08144,11145,10144,675.806.100
08 mar 2021147,28151,46146,72150,27149,824.283.400
05 mar 2021144,66147,96142,08147,33146,895.048.300
04 mar 2021142,15144,11139,95142,68142,254.461.700
03 mar 2021140,00144,25140,00142,59142,164.393.700
02 mar 2021138,24140,19138,08139,25138,832.929.100
01 mar 2021138,18139,77138,12138,71138,292.972.100
26 feb 2021137,10138,25133,79135,26134,853.654.800
25 feb 2021140,62140,64136,37137,08136,673.607.500
24 feb 2021137,20140,95136,81139,89139,474.099.500
23 feb 2021136,47138,31134,28136,94136,534.814.400
22 feb 2021131,51136,47131,37135,95135,543.923.100
19 feb 2021129,49133,36129,49131,71131,323.419.500
18 feb 2021127,49128,83126,08128,49128,102.269.700
17 feb 2021130,08131,16128,44128,56128,173.088.800
16 feb 2021128,91130,91128,25130,68130,292.730.600
12 feb 2021128,19130,46128,00129,62129,232.873.300
11 feb 2021127,45129,12126,98128,31127,933.733.000
10 feb 2021127,63128,70126,84128,23127,852.929.100
09 feb 2021127,65127,66126,20126,68126,302.175.000
08 feb 2021126,87128,40126,75127,99127,613.360.900
05 feb 2021126,62127,34125,63126,28125,903.184.200
04 feb 2021120,99125,41120,80124,90124,533.915.900
03 feb 2021120,08120,98119,56120,44120,082.782.500
02 feb 2021118,29122,42118,28120,70120,344.036.700
01 feb 2021117,70119,29117,00117,03116,683.359.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...