American Express Company (AXP)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
13 sept 2023 - 13 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 256.23 | 260.21 | 255.75 | 259.00 | 259.00 | 2,188,322 |
| 12 sept 2024 | 254.16 | 257.00 | 252.59 | 255.15 | 255.15 | 2,279,600 |
| 11 sept 2024 | 244.40 | 254.63 | 243.50 | 254.18 | 254.18 | 3,149,900 |
| 10 sept 2024 | 251.72 | 252.50 | 240.59 | 245.42 | 245.42 | 3,630,900 |
| 09 sept 2024 | 248.25 | 253.15 | 247.53 | 250.92 | 250.92 | 3,080,800 |
| 06 sept 2024 | 251.29 | 253.57 | 243.32 | 244.06 | 244.06 | 3,653,000 |
| 05 sept 2024 | 252.71 | 253.17 | 248.37 | 251.84 | 251.84 | 2,711,200 |
| 04 sept 2024 | 254.99 | 256.58 | 250.66 | 251.74 | 251.74 | 3,062,600 |
| 03 sept 2024 | 255.77 | 257.48 | 252.79 | 254.31 | 254.31 | 2,970,300 |
| 30 ago 2024 | 260.49 | 261.75 | 256.10 | 258.65 | 258.65 | 3,442,100 |
| 29 ago 2024 | 258.00 | 261.57 | 256.83 | 259.84 | 259.84 | 2,423,500 |
| 28 ago 2024 | 254.21 | 258.63 | 253.75 | 257.09 | 257.09 | 2,557,100 |
| 27 ago 2024 | 253.70 | 256.68 | 253.70 | 255.03 | 255.03 | 2,518,100 |
| 26 ago 2024 | 252.42 | 256.16 | 251.95 | 253.88 | 253.88 | 1,931,000 |
| 23 ago 2024 | 248.00 | 252.17 | 248.00 | 251.30 | 251.30 | 1,868,200 |
| 22 ago 2024 | 246.77 | 248.92 | 245.76 | 247.76 | 247.76 | 1,981,300 |
| 21 ago 2024 | 249.64 | 249.82 | 243.35 | 246.30 | 246.30 | 3,502,500 |
| 20 ago 2024 | 254.22 | 254.62 | 252.26 | 253.08 | 253.08 | 1,659,700 |
| 19 ago 2024 | 252.00 | 254.11 | 251.84 | 254.05 | 254.05 | 1,653,400 |
| 16 ago 2024 | 249.39 | 251.75 | 249.13 | 251.71 | 251.71 | 2,149,700 |
| 15 ago 2024 | 247.77 | 250.36 | 245.35 | 249.50 | 249.50 | 2,656,800 |
| 14 ago 2024 | 239.81 | 244.09 | 239.51 | 243.76 | 243.76 | 2,132,500 |
| 13 ago 2024 | 238.71 | 239.27 | 236.47 | 238.99 | 238.99 | 1,913,200 |
| 12 ago 2024 | 238.20 | 238.99 | 235.40 | 237.05 | 237.05 | 1,747,000 |
| 09 ago 2024 | 233.52 | 238.34 | 233.09 | 237.85 | 237.85 | 1,956,400 |
| 08 ago 2024 | 231.05 | 234.50 | 231.01 | 233.54 | 233.54 | 2,239,200 |
| 07 ago 2024 | 234.02 | 236.17 | 228.51 | 228.80 | 228.80 | 2,665,300 |
| 06 ago 2024 | 226.96 | 233.18 | 226.50 | 231.12 | 231.12 | 3,148,200 |
| 05 ago 2024 | 226.64 | 230.78 | 222.03 | 225.92 | 225.92 | 4,890,700 |
| 02 ago 2024 | 244.51 | 244.65 | 230.05 | 232.28 | 232.28 | 6,902,600 |
| 01 ago 2024 | 253.85 | 255.00 | 246.41 | 248.68 | 248.68 | 3,929,700 |
| 31 jul 2024 | 253.11 | 256.24 | 252.43 | 253.04 | 253.04 | 2,180,700 |
| 30 jul 2024 | 249.46 | 253.68 | 249.23 | 252.48 | 252.48 | 2,498,800 |
| 29 jul 2024 | 246.63 | 247.96 | 244.31 | 247.89 | 247.89 | 2,059,300 |
| 26 jul 2024 | 241.93 | 246.39 | 241.88 | 245.89 | 245.89 | 2,174,400 |
| 25 jul 2024 | 240.00 | 244.96 | 239.39 | 240.18 | 240.18 | 3,828,800 |
| 24 jul 2024 | 245.00 | 245.62 | 240.67 | 240.99 | 240.99 | 2,838,100 |
| 23 jul 2024 | 246.96 | 248.99 | 245.04 | 246.90 | 246.90 | 2,564,000 |
| 22 jul 2024 | 243.01 | 245.61 | 239.90 | 244.75 | 244.75 | 2,590,000 |
| 19 jul 2024 | 241.80 | 243.38 | 237.65 | 242.38 | 242.38 | 5,750,400 |
| 18 jul 2024 | 250.80 | 253.73 | 247.76 | 249.20 | 249.20 | 4,053,300 |
| 17 jul 2024 | 248.81 | 250.84 | 247.38 | 249.96 | 249.96 | 2,471,900 |
| 16 jul 2024 | 244.14 | 249.76 | 243.80 | 249.63 | 249.63 | 3,074,600 |
| 15 jul 2024 | 240.45 | 244.66 | 240.45 | 244.00 | 244.00 | 3,054,400 |
| 12 jul 2024 | 238.97 | 240.26 | 237.23 | 238.63 | 238.63 | 2,612,200 |
| 11 jul 2024 | 238.87 | 239.95 | 236.96 | 238.75 | 238.75 | 1,868,700 |
| 10 jul 2024 | 236.57 | 239.45 | 235.62 | 238.93 | 238.93 | 2,203,000 |
| 09 jul 2024 | 234.97 | 239.20 | 234.12 | 237.75 | 237.75 | 1,943,400 |
| 08 jul 2024 | 236.23 | 239.50 | 233.76 | 234.51 | 234.51 | 2,638,600 |
| 05 jul 2024 | 235.71 | 236.70 | 233.56 | 235.63 | 235.63 | 2,488,300 |
| 05 jul 2024 | 0.7 Dividendo | |||||
| 03 jul 2024 | 236.50 | 237.58 | 235.19 | 235.71 | 235.01 | 1,365,900 |
| 02 jul 2024 | 233.55 | 236.19 | 232.97 | 235.97 | 235.27 | 1,871,700 |
| 01 jul 2024 | 232.33 | 234.80 | 231.55 | 233.81 | 233.12 | 2,792,700 |
| 28 jun 2024 | 229.25 | 233.60 | 228.74 | 231.55 | 230.86 | 3,901,100 |
| 27 jun 2024 | 229.79 | 230.33 | 227.37 | 228.40 | 227.72 | 2,264,200 |
| 26 jun 2024 | 230.04 | 232.49 | 229.14 | 230.68 | 229.99 | 3,151,900 |
| 25 jun 2024 | 230.86 | 231.30 | 228.54 | 230.59 | 229.91 | 3,479,900 |
| 24 jun 2024 | 231.68 | 233.90 | 230.21 | 231.47 | 230.78 | 2,152,600 |
| 21 jun 2024 | 231.11 | 231.11 | 227.50 | 230.38 | 229.70 | 5,064,300 |
| 20 jun 2024 | 228.56 | 231.68 | 226.44 | 230.21 | 229.53 | 2,968,100 |
| 18 jun 2024 | 227.58 | 229.31 | 226.77 | 229.31 | 228.63 | 2,176,500 |
| 17 jun 2024 | 224.20 | 228.47 | 224.02 | 228.27 | 227.59 | 2,426,700 |
| 14 jun 2024 | 221.38 | 225.64 | 221.34 | 224.82 | 224.15 | 2,373,800 |
| 13 jun 2024 | 223.41 | 223.75 | 220.74 | 222.19 | 221.53 | 3,011,300 |
| 12 jun 2024 | 227.43 | 228.40 | 222.83 | 224.04 | 223.37 | 3,091,100 |
| 11 jun 2024 | 231.64 | 231.64 | 224.21 | 224.53 | 223.86 | 3,168,100 |
| 10 jun 2024 | 231.95 | 233.92 | 230.60 | 232.44 | 231.75 | 2,933,500 |
| 07 jun 2024 | 232.41 | 234.12 | 231.71 | 232.67 | 231.98 | 2,212,500 |
| 06 jun 2024 | 234.79 | 236.40 | 232.70 | 233.35 | 232.66 | 2,709,600 |
| 05 jun 2024 | 236.25 | 237.70 | 233.70 | 234.69 | 233.99 | 2,925,100 |
| 04 jun 2024 | 236.39 | 240.00 | 235.73 | 237.25 | 236.55 | 2,512,100 |
| 03 jun 2024 | 240.18 | 241.36 | 233.53 | 236.88 | 236.18 | 2,677,200 |
| 31 may 2024 | 238.00 | 240.19 | 235.91 | 240.00 | 239.29 | 5,102,500 |
| 30 may 2024 | 236.37 | 237.32 | 234.98 | 237.22 | 236.52 | 2,386,300 |
| 29 may 2024 | 235.45 | 237.66 | 234.67 | 235.94 | 235.24 | 2,711,300 |
| 28 may 2024 | 237.75 | 238.47 | 235.88 | 237.25 | 236.55 | 2,315,400 |
| 24 may 2024 | 236.86 | 240.07 | 236.69 | 238.18 | 237.47 | 1,624,200 |
| 23 may 2024 | 240.83 | 240.83 | 235.12 | 235.46 | 234.76 | 3,272,600 |
| 22 may 2024 | 242.91 | 243.47 | 239.53 | 240.09 | 239.38 | 2,292,700 |
| 21 may 2024 | 242.34 | 243.58 | 241.34 | 243.08 | 242.36 | 1,825,800 |
| 20 may 2024 | 243.11 | 244.41 | 242.10 | 242.30 | 241.58 | 1,983,200 |
| 17 may 2024 | 242.80 | 243.19 | 241.90 | 242.82 | 242.10 | 1,848,700 |
| 16 may 2024 | 241.72 | 243.35 | 240.85 | 241.32 | 240.60 | 2,605,900 |
| 15 may 2024 | 241.63 | 242.87 | 240.25 | 241.70 | 240.98 | 2,013,400 |
| 14 may 2024 | 238.15 | 242.09 | 238.10 | 241.53 | 240.81 | 2,387,300 |
| 13 may 2024 | 242.95 | 243.54 | 238.10 | 238.65 | 237.94 | 2,768,800 |
| 10 may 2024 | 240.50 | 243.54 | 240.31 | 242.30 | 241.58 | 2,590,800 |
| 09 may 2024 | 235.96 | 239.38 | 235.56 | 239.14 | 238.43 | 3,166,300 |
| 08 may 2024 | 234.40 | 236.85 | 233.52 | 236.24 | 235.54 | 2,501,900 |
| 07 may 2024 | 235.50 | 236.00 | 233.41 | 234.66 | 233.96 | 2,084,300 |
| 06 may 2024 | 232.30 | 234.57 | 231.32 | 234.33 | 233.63 | 2,259,600 |
| 03 may 2024 | 233.26 | 233.35 | 229.13 | 230.77 | 230.08 | 3,203,100 |
| 02 may 2024 | 233.58 | 233.95 | 230.91 | 232.50 | 231.81 | 2,734,900 |
| 01 may 2024 | 233.22 | 235.14 | 231.23 | 231.46 | 230.77 | 4,176,000 |
| 30 abr 2024 | 237.88 | 239.61 | 233.77 | 234.03 | 233.33 | 3,564,300 |
| 29 abr 2024 | 236.59 | 239.12 | 235.64 | 238.92 | 238.21 | 3,696,300 |
| 26 abr 2024 | 236.00 | 236.92 | 234.42 | 235.64 | 234.94 | 2,993,300 |
| 25 abr 2024 | 238.13 | 238.45 | 235.41 | 237.10 | 236.40 | 3,329,000 |
| 24 abr 2024 | 238.27 | 240.55 | 237.97 | 239.12 | 238.41 | 4,429,200 |
| *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.