American Express Co (AEC1.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:09AM CEST
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 242.15 | 242.15 | 242.15 | 242.15 | 242.15 | - |
| 04 oct 2024 | 0.7 Dividendo | |||||
| 03 oct 2024 | 244.40 | 244.40 | 244.40 | 244.40 | 243.70 | - |
| 02 oct 2024 | 241.15 | 241.15 | 241.15 | 241.15 | 240.46 | - |
| 01 oct 2024 | 242.40 | 242.40 | 242.40 | 242.40 | 241.71 | - |
| 30 sept 2024 | 241.70 | 241.70 | 241.70 | 241.70 | 241.01 | - |
| 27 sept 2024 | 239.60 | 239.60 | 239.60 | 239.60 | 238.91 | - |
| 26 sept 2024 | 238.85 | 238.85 | 238.85 | 238.85 | 238.17 | - |
| 25 sept 2024 | 236.20 | 236.20 | 236.20 | 236.20 | 235.52 | - |
| 24 sept 2024 | 239.60 | 239.60 | 239.60 | 239.60 | 238.91 | - |
| 23 sept 2024 | 241.65 | 241.65 | 241.65 | 241.65 | 240.96 | - |
| 20 sept 2024 | 239.70 | 239.70 | 239.70 | 239.70 | 239.01 | - |
| 19 sept 2024 | 236.05 | 236.05 | 236.05 | 236.05 | 235.37 | - |
| 18 sept 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.32 | - |
| 17 sept 2024 | 233.65 | 233.65 | 233.65 | 233.65 | 232.98 | - |
| 16 sept 2024 | 232.45 | 232.45 | 232.45 | 232.45 | 231.78 | - |
| 13 sept 2024 | 228.60 | 228.60 | 228.60 | 228.60 | 227.95 | - |
| 12 sept 2024 | 230.30 | 230.30 | 230.30 | 230.30 | 229.64 | - |
| 11 sept 2024 | 220.40 | 220.40 | 220.40 | 220.40 | 219.77 | - |
| 10 sept 2024 | 225.95 | 225.95 | 225.95 | 225.95 | 225.30 | - |
| 09 sept 2024 | 220.20 | 220.20 | 220.20 | 220.20 | 219.57 | - |
| 06 sept 2024 | 225.80 | 225.80 | 225.80 | 225.80 | 225.15 | - |
| 05 sept 2024 | 226.30 | 226.30 | 226.30 | 226.30 | 225.65 | - |
| 04 sept 2024 | 228.35 | 228.35 | 228.35 | 228.35 | 227.70 | - |
| 03 sept 2024 | 232.05 | 232.05 | 232.05 | 232.05 | 231.39 | - |
| 02 sept 2024 | 233.80 | 233.80 | 233.80 | 233.80 | 233.13 | - |
| 30 ago 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 233.33 | - |
| 29 ago 2024 | 230.65 | 235.00 | 230.65 | 235.00 | 234.33 | 8 |
| 28 ago 2024 | 228.05 | 228.05 | 228.05 | 228.05 | 227.40 | - |
| 27 ago 2024 | 226.40 | 226.40 | 226.40 | 226.40 | 225.75 | - |
| 26 ago 2024 | 223.90 | 223.90 | 223.90 | 223.90 | 223.26 | - |
| 23 ago 2024 | 222.35 | 222.35 | 222.35 | 222.35 | 221.71 | - |
| 22 ago 2024 | 220.20 | 221.90 | 220.20 | 221.90 | 221.26 | 3 |
| 21 ago 2024 | 226.95 | 226.95 | 226.95 | 226.95 | 226.30 | - |
| 20 ago 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 227.85 | - |
| 19 ago 2024 | 226.80 | 226.80 | 226.80 | 226.80 | 226.15 | - |
| 16 ago 2024 | 226.85 | 226.85 | 226.85 | 226.85 | 226.20 | - |
| 15 ago 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 220.47 | - |
| 14 ago 2024 | 216.85 | 216.85 | 216.85 | 216.85 | 216.23 | - |
| 13 ago 2024 | 216.25 | 216.25 | 216.25 | 216.25 | 215.63 | - |
| 12 ago 2024 | 217.40 | 217.40 | 217.40 | 217.40 | 216.78 | - |
| 09 ago 2024 | 213.10 | 213.10 | 213.10 | 213.10 | 212.49 | - |
| 08 ago 2024 | 207.45 | 207.45 | 207.45 | 207.45 | 206.86 | - |
| 07 ago 2024 | 212.35 | 212.35 | 212.35 | 212.35 | 211.74 | - |
| 06 ago 2024 | 208.20 | 209.75 | 208.20 | 209.75 | 209.15 | 8 |
| 05 ago 2024 | 208.70 | 208.70 | 208.70 | 208.70 | 208.10 | - |
| 02 ago 2024 | 228.15 | 228.15 | 228.15 | 228.15 | 227.50 | - |
| 01 ago 2024 | 233.20 | 233.50 | 233.20 | 233.50 | 232.83 | 40 |
| 31 jul 2024 | 232.60 | 232.60 | 232.60 | 232.60 | 231.93 | - |
| 30 jul 2024 | 228.35 | 228.35 | 228.35 | 228.35 | 227.70 | - |
| 29 jul 2024 | 226.80 | 226.80 | 226.80 | 226.80 | 226.15 | - |
| 26 jul 2024 | 221.45 | 221.45 | 221.45 | 221.45 | 220.82 | - |
| 25 jul 2024 | 221.60 | 221.60 | 221.60 | 221.60 | 220.97 | - |
| 24 jul 2024 | 226.25 | 226.25 | 226.25 | 226.25 | 225.60 | - |
| 23 jul 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 222.86 | - |
| 22 jul 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 221.16 | - |
| 19 jul 2024 | 228.60 | 228.60 | 223.20 | 223.20 | 222.56 | 27 |
| 18 jul 2024 | 228.35 | 228.35 | 228.35 | 228.35 | 227.70 | - |
| 17 jul 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.35 | - |
| 16 jul 2024 | 223.35 | 223.35 | 223.35 | 223.35 | 222.71 | - |
| 15 jul 2024 | 218.75 | 218.75 | 218.75 | 218.75 | 218.12 | - |
| 12 jul 2024 | 219.20 | 219.20 | 219.20 | 219.20 | 218.57 | - |
| 11 jul 2024 | 219.65 | 219.65 | 219.65 | 219.65 | 219.02 | - |
| 10 jul 2024 | 218.85 | 218.85 | 218.85 | 218.85 | 218.22 | - |
| 09 jul 2024 | 216.05 | 216.05 | 216.05 | 216.05 | 215.43 | - |
| 08 jul 2024 | 216.45 | 216.45 | 216.45 | 216.45 | 215.83 | - |
| 05 jul 2024 | 217.55 | 217.55 | 217.55 | 217.55 | 216.93 | - |
| 05 jul 2024 | 0.7 Dividendo | |||||
| 04 jul 2024 | 218.20 | 218.20 | 218.20 | 218.20 | 216.88 | - |
| 03 jul 2024 | 218.75 | 218.75 | 218.75 | 218.75 | 217.42 | - |
| 02 jul 2024 | 216.75 | 216.75 | 216.75 | 216.75 | 215.44 | - |
| 01 jul 2024 | 214.75 | 214.75 | 214.75 | 214.75 | 213.45 | - |
| 28 jun 2024 | 212.75 | 212.75 | 212.75 | 212.75 | 211.46 | - |
| 27 jun 2024 | 214.70 | 214.70 | 214.70 | 214.70 | 213.40 | - |
| 26 jun 2024 | 214.65 | 214.65 | 214.65 | 214.65 | 213.35 | - |
| 25 jun 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 213.70 | - |
| 24 jun 2024 | 214.45 | 214.45 | 214.45 | 214.45 | 213.15 | - |
| 21 jun 2024 | 214.05 | 214.05 | 214.05 | 214.05 | 212.75 | - |
| 20 jun 2024 | 212.25 | 212.25 | 212.25 | 212.25 | 210.96 | - |
| 19 jun 2024 | 212.60 | 212.60 | 212.60 | 212.60 | 211.31 | - |
| 18 jun 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 211.11 | - |
| 17 jun 2024 | 209.35 | 209.35 | 209.35 | 209.35 | 208.08 | - |
| 14 jun 2024 | 206.35 | 206.35 | 206.35 | 206.35 | 205.10 | - |
| 13 jun 2024 | 206.40 | 206.40 | 206.40 | 206.40 | 205.15 | - |
| 12 jun 2024 | 208.60 | 208.60 | 208.60 | 208.60 | 207.34 | - |
| 11 jun 2024 | 214.90 | 214.90 | 214.90 | 214.90 | 213.60 | - |
| 10 jun 2024 | 215.35 | 215.35 | 215.35 | 215.35 | 214.04 | - |
| 07 jun 2024 | 211.50 | 211.50 | 211.50 | 211.50 | 210.22 | 317 |
| 06 jun 2024 | 214.75 | 214.75 | 214.75 | 214.75 | 213.45 | - |
| 05 jun 2024 | 217.85 | 217.85 | 217.85 | 217.85 | 216.53 | - |
| 04 jun 2024 | 216.30 | 216.30 | 216.30 | 216.30 | 214.99 | - |
| 03 jun 2024 | 220.95 | 220.95 | 220.95 | 220.95 | 219.61 | - |
| 31 may 2024 | 218.40 | 218.40 | 218.40 | 218.40 | 217.08 | - |
| 30 may 2024 | 216.15 | 216.15 | 216.15 | 216.15 | 214.84 | - |
| 29 may 2024 | 217.05 | 217.05 | 217.05 | 217.05 | 215.73 | - |
| 28 may 2024 | 216.55 | 216.55 | 216.55 | 216.55 | 215.24 | - |
| 27 may 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 217.67 | 2 |
| 24 may 2024 | 217.10 | 217.10 | 217.10 | 217.10 | 215.78 | - |
| 23 may 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 219.76 | - |
| 22 may 2024 | 223.05 | 223.05 | 223.05 | 223.05 | 221.70 | - |
| *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.