American Express Company (AXP)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:02PM EDT
Fuera de horario:
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 236.00 | 236.92 | 234.42 | 235.64 | 235.64 | 2,992,888 |
| 25 abr 2024 | 238.13 | 238.45 | 235.41 | 237.10 | 237.10 | 3,329,000 |
| 24 abr 2024 | 238.27 | 240.55 | 237.97 | 239.12 | 239.12 | 4,429,200 |
| 23 abr 2024 | 234.77 | 239.42 | 233.67 | 238.96 | 238.96 | 4,684,500 |
| 22 abr 2024 | 232.03 | 235.37 | 227.69 | 233.00 | 233.00 | 5,151,300 |
| 19 abr 2024 | 218.84 | 231.60 | 218.84 | 231.04 | 231.04 | 7,572,300 |
| 18 abr 2024 | 218.26 | 221.45 | 217.18 | 217.50 | 217.50 | 3,901,500 |
| 17 abr 2024 | 219.56 | 220.28 | 216.52 | 217.67 | 217.67 | 2,256,800 |
| 16 abr 2024 | 217.70 | 219.38 | 216.51 | 218.34 | 218.34 | 4,176,700 |
| 15 abr 2024 | 221.89 | 222.73 | 216.82 | 218.40 | 218.40 | 3,459,000 |
| 12 abr 2024 | 217.00 | 218.28 | 216.12 | 218.20 | 218.20 | 2,441,200 |
| 11 abr 2024 | 217.50 | 219.17 | 214.51 | 218.20 | 218.20 | 3,139,000 |
| 10 abr 2024 | 217.51 | 219.50 | 215.52 | 217.65 | 217.65 | 3,115,000 |
| 09 abr 2024 | 222.99 | 223.93 | 217.97 | 219.84 | 219.84 | 3,503,400 |
| 08 abr 2024 | 223.46 | 224.85 | 223.13 | 224.11 | 224.11 | 1,401,200 |
| 05 abr 2024 | 220.00 | 223.12 | 219.52 | 222.46 | 222.46 | 1,827,400 |
| 04 abr 2024 | 229.14 | 229.68 | 219.21 | 219.59 | 219.59 | 3,035,300 |
| 04 abr 2024 | 0.7 Dividendo | |||||
| 03 abr 2024 | 225.81 | 227.26 | 225.25 | 226.63 | 225.93 | 2,070,100 |
| 02 abr 2024 | 226.37 | 226.97 | 224.59 | 225.53 | 224.83 | 1,984,500 |
| 01 abr 2024 | 227.44 | 228.57 | 226.83 | 227.61 | 226.91 | 1,616,700 |
| 28 mar 2024 | 228.46 | 228.46 | 226.34 | 227.69 | 226.99 | 2,295,800 |
| 27 mar 2024 | 227.20 | 228.00 | 225.14 | 227.75 | 227.05 | 2,153,100 |
| 26 mar 2024 | 226.62 | 226.87 | 224.32 | 224.46 | 223.77 | 2,106,400 |
| 25 mar 2024 | 225.34 | 226.99 | 225.23 | 226.03 | 225.33 | 2,119,500 |
| 22 mar 2024 | 229.05 | 230.54 | 225.91 | 225.96 | 225.26 | 2,284,100 |
| 21 mar 2024 | 229.11 | 231.69 | 228.99 | 229.12 | 228.41 | 3,523,700 |
| 20 mar 2024 | 221.49 | 228.06 | 221.23 | 227.91 | 227.21 | 2,249,700 |
| 19 mar 2024 | 221.05 | 221.95 | 219.37 | 221.69 | 221.01 | 1,817,600 |
| 18 mar 2024 | 219.90 | 221.73 | 218.99 | 220.97 | 220.29 | 1,893,000 |
| 15 mar 2024 | 220.98 | 221.60 | 217.22 | 218.46 | 217.79 | 5,266,600 |
| 14 mar 2024 | 224.28 | 224.29 | 219.10 | 220.47 | 219.79 | 2,417,900 |
| 13 mar 2024 | 223.14 | 223.49 | 221.87 | 222.81 | 222.12 | 2,693,100 |
| 12 mar 2024 | 221.24 | 223.44 | 219.64 | 222.65 | 221.96 | 2,067,700 |
| 11 mar 2024 | 221.92 | 222.36 | 218.29 | 220.19 | 219.51 | 2,808,200 |
| 08 mar 2024 | 223.04 | 224.90 | 222.84 | 223.37 | 222.68 | 2,242,800 |
| 07 mar 2024 | 221.01 | 224.69 | 220.81 | 223.42 | 222.73 | 2,974,100 |
| 06 mar 2024 | 217.62 | 219.29 | 217.27 | 218.45 | 217.78 | 2,727,900 |
| 05 mar 2024 | 217.44 | 218.90 | 216.12 | 217.20 | 216.53 | 2,672,300 |
| 04 mar 2024 | 219.07 | 219.58 | 217.24 | 218.91 | 218.23 | 2,625,300 |
| 01 mar 2024 | 219.31 | 220.38 | 218.43 | 219.66 | 218.98 | 2,342,800 |
| 29 feb 2024 | 218.99 | 219.74 | 217.65 | 219.42 | 218.74 | 5,186,500 |
| 28 feb 2024 | 217.18 | 219.20 | 216.76 | 218.03 | 217.36 | 2,599,200 |
| 27 feb 2024 | 217.43 | 218.08 | 216.30 | 217.98 | 217.31 | 2,428,100 |
| 26 feb 2024 | 213.42 | 217.54 | 213.25 | 216.96 | 216.29 | 2,684,500 |
| 23 feb 2024 | 215.00 | 216.32 | 214.26 | 214.56 | 213.90 | 2,617,000 |
| 22 feb 2024 | 212.48 | 215.55 | 212.48 | 213.99 | 213.33 | 3,027,800 |
| 21 feb 2024 | 211.60 | 212.69 | 209.10 | 210.89 | 210.24 | 2,600,200 |
| 20 feb 2024 | 211.00 | 213.75 | 210.28 | 212.49 | 211.83 | 3,341,700 |
| 16 feb 2024 | 212.53 | 214.29 | 211.87 | 212.56 | 211.90 | 2,831,300 |
| 15 feb 2024 | 211.47 | 213.12 | 210.65 | 212.53 | 211.87 | 2,644,500 |
| 14 feb 2024 | 211.15 | 211.29 | 208.82 | 210.90 | 210.25 | 2,770,800 |
| 13 feb 2024 | 210.22 | 210.97 | 207.61 | 209.67 | 209.02 | 3,381,700 |
| 12 feb 2024 | 212.25 | 214.01 | 211.61 | 212.26 | 211.60 | 4,041,400 |
| 09 feb 2024 | 211.55 | 214.25 | 210.41 | 212.47 | 211.81 | 4,785,100 |
| 08 feb 2024 | 208.25 | 211.34 | 207.95 | 211.21 | 210.56 | 4,136,600 |
| 07 feb 2024 | 207.08 | 209.15 | 205.60 | 209.08 | 208.43 | 3,272,100 |
| 06 feb 2024 | 205.44 | 207.08 | 204.00 | 205.65 | 205.01 | 3,255,300 |
| 05 feb 2024 | 205.49 | 206.72 | 203.42 | 205.94 | 205.30 | 3,099,300 |
| 02 feb 2024 | 203.39 | 206.97 | 203.00 | 206.41 | 205.77 | 3,393,000 |
| 01 feb 2024 | 200.36 | 203.47 | 199.88 | 203.22 | 202.59 | 3,028,300 |
| 31 ene 2024 | 202.40 | 205.32 | 200.66 | 200.74 | 200.12 | 3,495,000 |
| 30 ene 2024 | 200.50 | 204.44 | 200.41 | 204.15 | 203.52 | 4,284,600 |
| 29 ene 2024 | 201.91 | 202.90 | 199.07 | 200.86 | 200.24 | 4,935,500 |
| 26 ene 2024 | 192.54 | 204.77 | 192.26 | 201.43 | 200.81 | 13,555,400 |
| 25 ene 2024 | 186.44 | 188.33 | 186.43 | 188.07 | 187.49 | 3,472,500 |
| 24 ene 2024 | 187.09 | 188.42 | 185.73 | 185.82 | 185.25 | 3,052,500 |
| 23 ene 2024 | 185.68 | 186.02 | 184.81 | 185.47 | 184.90 | 2,327,600 |
| 22 ene 2024 | 184.26 | 186.77 | 184.06 | 185.01 | 184.44 | 3,145,100 |
| 19 ene 2024 | 181.00 | 183.38 | 179.41 | 183.17 | 182.60 | 3,388,500 |
| 18 ene 2024 | 180.10 | 180.19 | 177.81 | 179.79 | 179.23 | 3,215,200 |
| 17 ene 2024 | 179.45 | 181.60 | 179.00 | 181.00 | 180.44 | 2,377,600 |
| 16 ene 2024 | 181.01 | 181.15 | 178.82 | 180.97 | 180.41 | 4,142,900 |
| 12 ene 2024 | 185.83 | 186.41 | 181.95 | 182.04 | 181.48 | 3,366,000 |
| 11 ene 2024 | 185.01 | 185.36 | 182.04 | 185.03 | 184.46 | 3,493,300 |
| 10 ene 2024 | 185.03 | 186.10 | 183.67 | 184.97 | 184.40 | 2,757,800 |
| 09 ene 2024 | 187.83 | 187.99 | 186.34 | 186.77 | 186.19 | 2,055,500 |
| 08 ene 2024 | 188.22 | 189.33 | 186.38 | 189.21 | 188.63 | 3,442,100 |
| 05 ene 2024 | 186.82 | 189.51 | 186.52 | 189.06 | 188.48 | 2,243,000 |
| 04 ene 2024 | 186.01 | 188.57 | 185.76 | 187.14 | 186.56 | 2,777,500 |
| 04 ene 2024 | 0.6 Dividendo | |||||
| 03 ene 2024 | 186.68 | 187.49 | 185.59 | 186.32 | 185.15 | 2,720,500 |
| 02 ene 2024 | 186.49 | 188.74 | 186.07 | 188.31 | 187.12 | 2,236,600 |
| 29 dic 2023 | 187.75 | 188.30 | 186.53 | 187.34 | 186.16 | 1,913,800 |
| 28 dic 2023 | 187.12 | 188.07 | 187.00 | 187.80 | 186.62 | 1,486,100 |
| 27 dic 2023 | 186.14 | 187.13 | 185.62 | 187.06 | 185.88 | 1,825,400 |
| 26 dic 2023 | 185.96 | 186.18 | 185.13 | 185.96 | 184.79 | 1,230,000 |
| 22 dic 2023 | 185.64 | 186.37 | 184.63 | 185.57 | 184.40 | 2,781,600 |
| 21 dic 2023 | 181.83 | 185.21 | 181.83 | 184.79 | 183.63 | 3,496,800 |
| 20 dic 2023 | 185.35 | 185.65 | 180.54 | 180.65 | 179.51 | 4,020,700 |
| 19 dic 2023 | 183.21 | 185.77 | 183.19 | 185.75 | 184.58 | 3,978,300 |
| 18 dic 2023 | 181.38 | 182.84 | 181.03 | 182.76 | 181.61 | 2,814,400 |
| 15 dic 2023 | 177.54 | 181.18 | 177.50 | 180.51 | 179.37 | 7,139,200 |
| 14 dic 2023 | 175.74 | 179.90 | 175.60 | 178.86 | 177.73 | 4,548,100 |
| 13 dic 2023 | 171.21 | 174.66 | 170.15 | 174.56 | 173.46 | 3,207,700 |
| 12 dic 2023 | 168.39 | 171.08 | 167.77 | 171.04 | 169.96 | 2,946,200 |
| 11 dic 2023 | 168.40 | 169.51 | 167.86 | 168.39 | 167.33 | 2,811,400 |
| 08 dic 2023 | 168.34 | 169.13 | 167.57 | 168.43 | 167.37 | 2,680,100 |
| 07 dic 2023 | 168.46 | 169.22 | 167.74 | 168.62 | 167.56 | 2,797,100 |
| 06 dic 2023 | 171.73 | 172.38 | 167.18 | 167.51 | 166.45 | 3,890,700 |
| *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.