American Express Company (0R3C.L)
LSE - LSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:51PM BST
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 234.80 | 235.49 | 231.41 | 232.30 | 232.30 | 4,182 |
| 30 abr 2024 | 238.05 | 239.53 | 236.40 | 236.94 | 236.94 | 1,571 |
| 29 abr 2024 | 237.38 | 238.31 | 235.64 | 238.04 | 238.04 | 3,716 |
| 26 abr 2024 | 235.68 | 236.86 | 234.32 | 236.51 | 236.51 | 3,307 |
| 25 abr 2024 | 238.15 | 238.31 | 235.42 | 238.26 | 238.26 | 3,344 |
| 24 abr 2024 | 240.10 | 240.50 | 237.68 | 239.86 | 239.86 | 4,433 |
| 23 abr 2024 | 233.63 | 239.41 | 233.45 | 238.93 | 238.93 | 15,035 |
| 22 abr 2024 | 230.50 | 234.69 | 218.84 | 234.56 | 234.56 | 606,479 |
| 19 abr 2024 | 216.05 | 230.37 | 214.42 | 229.30 | 229.30 | 7,543 |
| 18 abr 2024 | 218.95 | 221.35 | 217.67 | 219.06 | 219.06 | 25,174 |
| 17 abr 2024 | 218.55 | 220.20 | 216.60 | 218.12 | 218.12 | 371,408 |
| 16 abr 2024 | 218.40 | 218.92 | 216.53 | 218.42 | 218.42 | 816,407 |
| 15 abr 2024 | 219.63 | 222.62 | 217.84 | 217.84 | 217.84 | 5,521 |
| 12 abr 2024 | 218.80 | 218.19 | 215.05 | 217.29 | 217.29 | 2,616 |
| 11 abr 2024 | 216.90 | 218.89 | 214.51 | 218.46 | 218.46 | 3,171 |
| 10 abr 2024 | 220.20 | 219.42 | 215.40 | 217.16 | 217.16 | 5,146 |
| 09 abr 2024 | 221.18 | 224.11 | 217.95 | 219.71 | 219.71 | 513,399 |
| 08 abr 2024 | 223.43 | 224.87 | 223.09 | 224.59 | 224.59 | 2,907 |
| 05 abr 2024 | 219.63 | 223.08 | 219.76 | 222.30 | 222.30 | 2,749 |
| 04 abr 2024 | 226.55 | 229.50 | 224.87 | 224.87 | 224.87 | 1,998 |
| 04 abr 2024 | 0.7 Dividendo | |||||
| 03 abr 2024 | 225.23 | 227.26 | 225.77 | 226.82 | 226.12 | 797 |
| 02 abr 2024 | 226.35 | 227.81 | 224.82 | 225.41 | 224.71 | 182,740 |
| 28 mar 2024 | 223.75 | 228.30 | 226.35 | 227.94 | 227.24 | 1,805 |
| 27 mar 2024 | 223.65 | 227.55 | 224.75 | 226.53 | 225.83 | 1,152 |
| 26 mar 2024 | 224.00 | 226.85 | 225.14 | 226.05 | 225.35 | 405,663 |
| 25 mar 2024 | 224.00 | 226.98 | 225.12 | 226.05 | 225.35 | 2,755 |
| 22 mar 2024 | 225.80 | 230.58 | 226.88 | 226.91 | 226.21 | 2,802 |
| 21 mar 2024 | 228.30 | 231.66 | 228.76 | 230.18 | 229.46 | 5,307 |
| 20 mar 2024 | 223.15 | 226.87 | 221.15 | 226.51 | 225.81 | 3,808 |
| 19 mar 2024 | 222.15 | 221.93 | 219.39 | 221.22 | 220.54 | 543,940 |
| 18 mar 2024 | 218.45 | 221.68 | 219.02 | 221.39 | 220.71 | 65,709 |
| 15 mar 2024 | 221.80 | 221.90 | 218.87 | 219.14 | 218.46 | 5,237 |
| 14 mar 2024 | 220.10 | 224.33 | 219.46 | 219.46 | 218.78 | 7,506 |
| 13 mar 2024 | 219.55 | 223.45 | 221.99 | 223.04 | 222.35 | 1,024 |
| 12 mar 2024 | 221.30 | 222.48 | 219.50 | 221.46 | 220.78 | 1,326 |
| 11 mar 2024 | 217.20 | 223.37 | 218.24 | 220.94 | 220.26 | 75,399 |
| 08 mar 2024 | 223.45 | 224.84 | 222.81 | 223.41 | 222.72 | 7,242 |
| 07 mar 2024 | 218.25 | 224.31 | 220.70 | 223.48 | 222.79 | 2,617 |
| 06 mar 2024 | 217.80 | 219.21 | 217.27 | 218.14 | 217.47 | 1,908 |
| 05 mar 2024 | 218.35 | 218.90 | 216.65 | 217.00 | 216.33 | 2,175 |
| 04 mar 2024 | 219.45 | 219.56 | 217.24 | 218.16 | 217.49 | 3,003 |
| 01 mar 2024 | 219.65 | 220.39 | 218.46 | 220.19 | 219.51 | 1,745 |
| 29 feb 2024 | 217.90 | 219.90 | 217.71 | 218.99 | 218.31 | 2,508 |
| 28 feb 2024 | 217.80 | 219.11 | 216.73 | 217.94 | 217.27 | 160,698 |
| 27 feb 2024 | 217.20 | 217.86 | 216.71 | 217.10 | 216.43 | 1,881 |
| 26 feb 2024 | 214.15 | 217.35 | 213.62 | 216.66 | 215.99 | 4,571 |
| 23 feb 2024 | 214.85 | 216.07 | 214.97 | 214.97 | 214.31 | 752 |
| 22 feb 2024 | 211.85 | 215.41 | 210.89 | 215.21 | 214.54 | 141,171 |
| 21 feb 2024 | 211.25 | 212.36 | 210.00 | 210.52 | 209.87 | 1,668 |
| 20 feb 2024 | 211.65 | 213.64 | 210.20 | 212.70 | 212.04 | 4,679 |
| 19 feb 2024 | 212.30 | 212.30 | 212.30 | 212.30 | 211.64 | - |
| 16 feb 2024 | 212.70 | 214.29 | 212.25 | 214.16 | 213.50 | 3,427 |
| 15 feb 2024 | 211.25 | 212.86 | 210.69 | 212.86 | 212.20 | 1,002 |
| 14 feb 2024 | 210.15 | 211.39 | 208.91 | 209.71 | 209.06 | 237,973 |
| 13 feb 2024 | 212.00 | 212.00 | 207.94 | 208.25 | 207.61 | 6,889 |
| 12 feb 2024 | 212.00 | 213.98 | 211.69 | 213.68 | 213.02 | 2,218 |
| 09 feb 2024 | 211.25 | 213.63 | 210.46 | 213.13 | 212.47 | 2,191 |
| 08 feb 2024 | 208.60 | 210.93 | 207.99 | 209.92 | 209.27 | 2,064 |
| 07 feb 2024 | 205.40 | 207.96 | 205.65 | 207.82 | 207.18 | 555,082 |
| 06 feb 2024 | 205.70 | 206.99 | 204.24 | 204.50 | 203.87 | 350,404 |
| 05 feb 2024 | 206.15 | 206.01 | 203.48 | 205.74 | 205.11 | 5,584 |
| 02 feb 2024 | 202.48 | 206.66 | 203.33 | 206.61 | 205.97 | 1,790 |
| 01 feb 2024 | 200.82 | 202.94 | 199.91 | 202.19 | 201.57 | 1,199 |
| 31 ene 2024 | 204.00 | 205.36 | 202.10 | 203.31 | 202.68 | 2,358 |
| 30 ene 2024 | 200.52 | 203.42 | 200.46 | 203.19 | 202.56 | 15,478 |
| 29 ene 2024 | 200.60 | 202.82 | 199.12 | 199.60 | 198.98 | 3,288 |
| 26 ene 2024 | 187.32 | 204.73 | 188.00 | 200.23 | 199.61 | 33,957 |
| 25 ene 2024 | 186.15 | 188.02 | 186.34 | 187.78 | 187.20 | 161,847 |
| 24 ene 2024 | 186.05 | 188.36 | 185.47 | 186.62 | 186.04 | 361,638 |
| 23 ene 2024 | 186.75 | 186.03 | 184.92 | 185.31 | 184.74 | 413,954 |
| 22 ene 2024 | 183.52 | 186.76 | 184.25 | 184.49 | 183.92 | 3,802 |
| 19 ene 2024 | 179.68 | 182.91 | 179.44 | 182.91 | 182.35 | 181,887 |
| 18 ene 2024 | 179.32 | 180.10 | 177.84 | 178.76 | 178.21 | 2,159 |
| 17 ene 2024 | 180.30 | 181.63 | 178.92 | 180.34 | 179.78 | 3,894 |
| 16 ene 2024 | 179.93 | 181.22 | 178.80 | 179.75 | 179.20 | 2,497 |
| 15 ene 2024 | 181.48 | 181.48 | 181.48 | 181.48 | 180.91 | - |
| 12 ene 2024 | 185.38 | 186.33 | 181.96 | 183.41 | 182.84 | 278,641 |
| 11 ene 2024 | 185.27 | 185.25 | 182.14 | 184.25 | 183.68 | 1,306 |
| 10 ene 2024 | 185.13 | 185.99 | 183.64 | 184.06 | 183.50 | 862 |
| 09 ene 2024 | 188.20 | 187.95 | 186.69 | 186.69 | 186.11 | 1,204 |
| 08 ene 2024 | 186.70 | 188.48 | 186.38 | 187.75 | 187.17 | 832 |
| 05 ene 2024 | 186.80 | 189.38 | 186.82 | 188.14 | 187.56 | 60,475 |
| 04 ene 2024 | 188.90 | 188.40 | 186.01 | 187.76 | 187.18 | 1,021 |
| 04 ene 2024 | 0.6 Dividendo | |||||
| 03 ene 2024 | 187.93 | 187.40 | 185.58 | 186.67 | 185.50 | 927 |
| 02 ene 2024 | 185.77 | 188.66 | 185.78 | 187.96 | 186.78 | 1,359 |
| 29 dic 2023 | 187.77 | 188.29 | 186.57 | 187.59 | 186.41 | 406 |
| 28 dic 2023 | 186.80 | 188.04 | 186.99 | 187.71 | 186.53 | 1,970 |
| 27 dic 2023 | 185.93 | 186.78 | 186.21 | 186.21 | 185.04 | 1,416 |
| 22 dic 2023 | 183.88 | 186.36 | 184.83 | 183.77 | 182.62 | 517 |
| 21 dic 2023 | 180.80 | 185.09 | 181.83 | 183.77 | 182.61 | 258,689 |
| 20 dic 2023 | 186.00 | 185.74 | 184.30 | 184.80 | 183.64 | 1,746 |
| 19 dic 2023 | 182.90 | 185.71 | 183.03 | 185.69 | 184.52 | 1,298 |
| 18 dic 2023 | 179.68 | 182.81 | 181.00 | 182.06 | 180.91 | 2,754 |
| 15 dic 2023 | 179.27 | 181.15 | 177.54 | 180.13 | 179.00 | 1,450 |
| 14 dic 2023 | 174.60 | 179.85 | 174.56 | 177.91 | 176.79 | 69,581 |
| 13 dic 2023 | 171.48 | 171.29 | 170.19 | 170.81 | 169.74 | 1,474 |
| 12 dic 2023 | 168.45 | 170.72 | 167.88 | 170.22 | 169.15 | 767 |
| 11 dic 2023 | 169.02 | 169.51 | 168.01 | 168.99 | 167.93 | 1,597 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.