La bourse est fermée

American Express Company (AXP)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
218,34-0,06 (-0,03 %)
À la clôture : 04:00PM EDT
229,11 +10,77 (+4,93 %)
Échanges après Bourse : 04:33PM EDT
Durée:
16 avr. 2023 - 16 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
16 avr. 2024217,70219,38216,51218,34218,343 458 073
15 avr. 2024221,89222,73216,82218,40218,403 459 000
12 avr. 2024217,00218,28216,12218,20218,202 441 200
11 avr. 2024217,50219,17214,51218,20218,203 139 000
10 avr. 2024217,51219,50215,52217,65217,653 115 000
09 avr. 2024222,99223,93217,97219,84219,843 503 400
08 avr. 2024223,46224,85223,13224,11224,111 401 200
05 avr. 2024220,00223,12219,52222,46222,461 827 400
04 avr. 2024229,14229,68219,21219,59219,593 035 300
04 avr. 20240.7 Dividende
03 avr. 2024225,81227,26225,25226,63225,932 070 100
02 avr. 2024226,37226,97224,59225,53224,831 984 500
01 avr. 2024227,44228,57226,83227,61226,911 616 700
28 mars 2024228,46228,46226,34227,69226,992 295 800
27 mars 2024227,20228,00225,14227,75227,052 153 100
26 mars 2024226,62226,87224,32224,46223,772 106 400
25 mars 2024225,34226,99225,23226,03225,332 119 500
22 mars 2024229,05230,54225,91225,96225,262 284 100
21 mars 2024229,11231,69228,99229,12228,413 523 700
20 mars 2024221,49228,06221,23227,91227,212 249 700
19 mars 2024221,05221,95219,37221,69221,011 817 600
18 mars 2024219,90221,73218,99220,97220,291 893 000
15 mars 2024220,98221,60217,22218,46217,795 266 600
14 mars 2024224,28224,29219,10220,47219,792 417 900
13 mars 2024223,14223,49221,87222,81222,122 693 100
12 mars 2024221,24223,44219,64222,65221,962 067 700
11 mars 2024221,92222,36218,29220,19219,512 808 200
08 mars 2024223,04224,90222,84223,37222,682 242 800
07 mars 2024221,01224,69220,81223,42222,732 974 100
06 mars 2024217,62219,29217,27218,45217,782 727 900
05 mars 2024217,44218,90216,12217,20216,532 672 300
04 mars 2024219,07219,58217,24218,91218,232 625 300
01 mars 2024219,31220,38218,43219,66218,982 342 800
29 févr. 2024218,99219,74217,65219,42218,745 186 500
28 févr. 2024217,18219,20216,76218,03217,362 599 200
27 févr. 2024217,43218,08216,30217,98217,312 428 100
26 févr. 2024213,42217,54213,25216,96216,292 684 500
23 févr. 2024215,00216,32214,26214,56213,902 617 000
22 févr. 2024212,48215,55212,48213,99213,333 027 800
21 févr. 2024211,60212,69209,10210,89210,242 600 200
20 févr. 2024211,00213,75210,28212,49211,833 341 700
16 févr. 2024212,53214,29211,87212,56211,902 831 300
15 févr. 2024211,47213,12210,65212,53211,872 644 500
14 févr. 2024211,15211,29208,82210,90210,252 770 800
13 févr. 2024210,22210,97207,61209,67209,023 381 700
12 févr. 2024212,25214,01211,61212,26211,604 041 400
09 févr. 2024211,55214,25210,41212,47211,814 785 100
08 févr. 2024208,25211,34207,95211,21210,564 136 600
07 févr. 2024207,08209,15205,60209,08208,433 272 100
06 févr. 2024205,44207,08204,00205,65205,013 255 300
05 févr. 2024205,49206,72203,42205,94205,303 099 300
02 févr. 2024203,39206,97203,00206,41205,773 393 000
01 févr. 2024200,36203,47199,88203,22202,593 028 300
31 janv. 2024202,40205,32200,66200,74200,123 495 000
30 janv. 2024200,50204,44200,41204,15203,524 284 600
29 janv. 2024201,91202,90199,07200,86200,244 935 500
26 janv. 2024192,54204,77192,26201,43200,8113 555 400
25 janv. 2024186,44188,33186,43188,07187,493 472 500
24 janv. 2024187,09188,42185,73185,82185,253 052 500
23 janv. 2024185,68186,02184,81185,47184,902 327 600
22 janv. 2024184,26186,77184,06185,01184,443 145 100
19 janv. 2024181,00183,38179,41183,17182,603 388 500
18 janv. 2024180,10180,19177,81179,79179,233 215 200
17 janv. 2024179,45181,60179,00181,00180,442 377 600
16 janv. 2024181,01181,15178,82180,97180,414 142 900
12 janv. 2024185,83186,41181,95182,04181,483 366 000
11 janv. 2024185,01185,36182,04185,03184,463 493 300
10 janv. 2024185,03186,10183,67184,97184,402 757 800
09 janv. 2024187,83187,99186,34186,77186,192 055 500
08 janv. 2024188,22189,33186,38189,21188,633 442 100
05 janv. 2024186,82189,51186,52189,06188,482 243 000
04 janv. 2024186,01188,57185,76187,14186,562 777 500
04 janv. 20240.6 Dividende
03 janv. 2024186,68187,49185,59186,32185,152 720 500
02 janv. 2024186,49188,74186,07188,31187,122 236 600
29 déc. 2023187,75188,30186,53187,34186,161 913 800
28 déc. 2023187,12188,07187,00187,80186,621 486 100
27 déc. 2023186,14187,13185,62187,06185,881 825 400
26 déc. 2023185,96186,18185,13185,96184,791 230 000
22 déc. 2023185,64186,37184,63185,57184,402 781 600
21 déc. 2023181,83185,21181,83184,79183,633 496 800
20 déc. 2023185,35185,65180,54180,65179,514 020 700
19 déc. 2023183,21185,77183,19185,75184,583 978 300
18 déc. 2023181,38182,84181,03182,76181,612 814 400
15 déc. 2023177,54181,18177,50180,51179,377 139 200
14 déc. 2023175,74179,90175,60178,86177,734 548 100
13 déc. 2023171,21174,66170,15174,56173,463 207 700
12 déc. 2023168,39171,08167,77171,04169,962 946 200
11 déc. 2023168,40169,51167,86168,39167,332 811 400
08 déc. 2023168,34169,13167,57168,43167,372 680 100
07 déc. 2023168,46169,22167,74168,62167,562 797 100
06 déc. 2023171,73172,38167,18167,51166,453 890 700
05 déc. 2023172,10172,71165,93170,68169,606 452 500
04 déc. 2023172,86175,31172,66173,25172,163 631 000
01 déc. 2023170,67174,34170,31173,76172,673 412 000
30 nov. 2023168,00171,17167,53170,77169,694 253 100
29 nov. 2023166,40168,72166,40167,43166,382 720 200
28 nov. 2023163,92165,98163,61165,66164,622 117 800
27 nov. 2023163,76164,52163,32164,04163,012 146 400
24 nov. 2023164,56165,22163,97164,42163,38950 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...