XNYS
Datos históricos de American Express Company
American Express Company · AXP
$308.48
▲ +0.31 (+0.10%)
Última operación · 10/10/2026, 18:38:13 UTC
- Variación en el periodo
- −2.56%
- Máximo
- US$387.49
- 12 de diciembre de 2025
- Mínimo
- US$290.97
- 20 de marzo de 2026
- Volumen medio diario
- 3.09 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 303.82 | 308.79 | 302.26 | 308.17 | +0.02% | 2.58 M |
| 8 oct 2026 | 301.50 | 308.10 | 300.47 | 308.10 | +1.27% | 5.31 M |
| 7 oct 2026 | 300.93 | 304.29 | 299.36 | 304.25 | −0.10% | 3.41 M |
| 6 oct 2026 | 305.26 | 307.30 | 303.74 | 304.55 | +0.17% | 2.33 M |
| 5 oct 2026 | 302.38 | 304.31 | 300.82 | 304.02 | +0.41% | 2.83 M |
| 2 oct 2026 | 304.00 | 304.00 | 299.83 | 302.78 | +0.23% | 2.78 M |
| 1 oct 2026 | 303.00 | 305.00 | 297.20 | 302.09 | −0.66% | 3.92 M |
| 30 sep 2026 | 306.19 | 307.19 | 303.61 | 304.10 | −0.43% | 4.21 M |
| 29 sep 2026 | 307.08 | 307.18 | 303.97 | 305.40 | −0.30% | 3.11 M |
| 28 sep 2026 | 307.70 | 308.88 | 304.19 | 306.33 | −0.83% | 3.55 M |
| 25 sep 2026 | 307.00 | 310.00 | 304.49 | 308.89 | +1.06% | 3.12 M |
| 24 sep 2026 | 302.28 | 305.89 | 299.91 | 305.66 | +1.23% | 3.96 M |
| 23 sep 2026 | 304.90 | 305.67 | 301.29 | 301.96 | −1.02% | 3.64 M |
| 22 sep 2026 | 316.12 | 316.74 | 305.07 | 305.07 | −2.72% | 5.1 M |
| 21 sep 2026 | 315.18 | 315.31 | 310.74 | 313.59 | +0.65% | 2.49 M |
| 18 sep 2026 | 309.86 | 313.56 | 308.67 | 311.56 | +0.13% | 5.72 M |
| 17 sep 2026 | 316.09 | 316.74 | 310.97 | 311.17 | −0.40% | 4.52 M |
| 16 sep 2026 | 322.32 | 322.32 | 309.59 | 312.43 | −3.70% | 4.64 M |
| 15 sep 2026 | 326.66 | 327.00 | 322.01 | 324.43 | −1.02% | 2.06 M |
| 14 sep 2026 | 323.91 | 328.31 | 323.67 | 327.78 | +0.95% | 2.44 M |
| 11 sep 2026 | 324.97 | 326.26 | 322.21 | 324.69 | +1.24% | 1.93 M |
| 10 sep 2026 | 320.62 | 321.95 | 318.35 | 320.71 | −0.34% | 2.43 M |
| 9 sep 2026 | 323.80 | 324.87 | 320.93 | 321.80 | −1.32% | 2.7 M |
| 8 sep 2026 | 324.44 | 328.04 | 322.65 | 326.10 | −0.02% | 2.59 M |
| 4 sep 2026 | 327.43 | 328.54 | 325.68 | 326.16 | −1.11% | 2.03 M |
| 3 sep 2026 | 332.98 | 335.00 | 328.33 | 329.82 | −0.05% | 2.17 M |
| 2 sep 2026 | 326.06 | 332.71 | 325.49 | 329.98 | +1.79% | 2.29 M |
| 1 sep 2026 | 326.96 | 329.88 | 323.92 | 324.19 | −1.81% | 2.56 M |
| 31 ago 2026 | 331.98 | 332.83 | 329.63 | 330.17 | −0.91% | 2.51 M |
| 28 ago 2026 | 334.37 | 336.56 | 332.85 | 333.20 | −0.29% | 1.95 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.