(Login BolsaPT & Canal Forex) |
|
 American Express - [Ticker: AXP] |     | | Última Trade | 95,820 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,300 (+0,310%) | Capitalização Bolsista | 0 | | Bid / Ask | 95,820 x 1.200 - 95,830 x 600 | EPS | 0,00 | | Abertura | 96,290 | PER | 0,00% | | Máximo | 96,570 | Pagamento Dividendo | | | Mínimo | 95,440 | Data Ex-Dividendo | | | Fecho Anterior | 95,520 | Yield | | | Volume | 1.657.715 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para AXP de 2000-01-01 a 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-09-20 | 00:00:00 | 58,40 | 58,83 | 58,04 | 58,34 | 5.912.500 | | 2012-09-21 | 00:00:00 | 58,45 | 58,58 | 57,86 | 57,86 | 6.982.700 | | 2012-09-24 | 00:00:00 | 57,56 | 57,84 | 57,41 | 57,67 | 5.400.400 | | 2012-09-25 | 00:00:00 | 57,80 | 58,27 | 57,10 | 57,13 | 4.880.400 | | 2012-09-26 | 00:00:00 | 57,14 | 57,23 | 56,06 | 56,14 | 5.198.300 | | 2012-09-27 | 00:00:00 | 56,66 | 56,82 | 56,05 | 56,57 | 6.122.500 | | 2012-09-28 | 00:00:00 | 56,46 | 57,21 | 56,15 | 56,86 | 5.443.400 | | 2012-10-01 | 00:00:00 | 57,18 | 58,39 | 57,18 | 57,73 | 4.868.500 | | 2012-10-02 | 00:00:00 | 57,99 | 58,23 | 56,96 | 57,18 | 4.481.800 | | 2012-10-03 | 00:00:00 | 57,16 | 57,56 | 56,85 | 57,40 | 4.539.900 | | 2012-10-04 | 00:00:00 | 57,80 | 58,67 | 57,63 | 58,37 | 3.811.300 | | 2012-10-05 | 00:00:00 | 58,66 | 58,73 | 58,18 | 58,56 | 4.761.600 | | 2012-10-08 | 00:00:00 | 58,49 | 58,89 | 58,34 | 58,82 | 3.231.400 | | 2012-10-09 | 00:00:00 | 58,88 | 59,00 | 58,11 | 58,24 | 4.294.700 | | 2012-10-10 | 00:00:00 | 58,41 | 58,69 | 57,76 | 57,97 | 3.936.100 | | 2012-10-11 | 00:00:00 | 58,30 | 58,60 | 58,15 | 58,47 | 3.889.700 | | 2012-10-12 | 00:00:00 | 58,34 | 58,50 | 57,46 | 57,89 | 4.401.400 | | 2012-10-15 | 00:00:00 | 57,78 | 57,98 | 57,32 | 57,59 | 5.762.200 | | 2012-10-16 | 00:00:00 | 57,89 | 58,72 | 57,89 | 58,63 | 4.523.800 | | 2012-10-17 | 00:00:00 | 58,91 | 59,40 | 58,66 | 59,37 | 5.457.500 | | 2012-10-18 | 00:00:00 | 58,83 | 58,97 | 57,38 | 57,61 | 9.677.100 | | 2012-10-19 | 00:00:00 | 57,65 | 57,70 | 56,51 | 56,86 | 8.126.600 | | 2012-10-22 | 00:00:00 | 56,76 | 57,10 | 56,22 | 56,74 | 5.003.200 | | 2012-10-23 | 00:00:00 | 56,19 | 56,27 | 55,36 | 55,38 | 8.745.800 | | 2012-10-24 | 00:00:00 | 55,61 | 55,95 | 55,08 | 55,23 | 5.726.800 | | 2012-10-25 | 00:00:00 | 55,55 | 55,67 | 54,95 | 55,44 | 3.648.400 | | 2012-10-26 | 00:00:00 | 55,48 | 56,09 | 55,33 | 55,75 | 5.576.000 | | 2012-10-31 | 00:00:00 | 55,96 | 56,06 | 55,37 | 55,97 | 5.706.700 | | 2012-11-01 | 00:00:00 | 56,15 | 57,12 | 55,99 | 56,85 | 6.967.100 | | 2012-11-02 | 00:00:00 | 57,39 | 57,43 | 56,62 | 56,71 | 6.106.600 | | 2012-11-05 | 00:00:00 | 56,21 | 56,49 | 55,85 | 56,36 | 3.748.300 | | 2012-11-06 | 00:00:00 | 56,54 | 57,48 | 56,47 | 57,19 | 5.092.900 | | 2012-11-07 | 00:00:00 | 56,63 | 56,63 | 55,27 | 55,57 | 7.765.500 | | 2012-11-08 | 00:00:00 | 55,60 | 56,29 | 55,50 | 55,56 | 4.532.000 | | 2012-11-09 | 00:00:00 | 55,60 | 56,37 | 55,52 | 55,83 | 4.701.100 | | 2012-11-12 | 00:00:00 | 56,00 | 56,10 | 55,33 | 55,52 | 3.291.800 | | 2012-11-13 | 00:00:00 | 55,06 | 55,52 | 54,71 | 54,74 | 4.567.600 | | 2012-11-14 | 00:00:00 | 54,76 | 55,00 | 53,47 | 53,65 | 5.839.400 | | 2012-11-15 | 00:00:00 | 53,59 | 53,95 | 53,02 | 53,64 | 4.753.100 | | 2012-11-16 | 00:00:00 | 53,59 | 54,57 | 53,58 | 54,30 | 6.563.200 | | 2012-11-19 | 00:00:00 | 54,81 | 55,27 | 54,68 | 55,23 | 7.380.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
