AXP - American Express Company

NYSE - NYSE Prix différé. Devise en USD
DateOuvrirÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 nov. 201793,9294,3493,6893,9593,953 416 900
17 nov. 201793,3193,7692,9293,6993,693 261 200
16 nov. 201793,5594,0493,3093,5693,562 586 500
15 nov. 201793,2793,7992,8093,2693,263 236 600
14 nov. 201793,5793,7992,9493,7693,762 843 700
13 nov. 201793,0093,9892,7893,9093,902 708 500
10 nov. 201793,7994,1593,3993,5293,522 714 400
09 nov. 201794,3494,6693,2893,7593,753 949 800
08 nov. 201795,1095,2894,4595,1395,132 163 700
07 nov. 201796,4296,9095,1895,3795,373 200 900
06 nov. 201796,3596,7395,9396,2996,291 848 300
03 nov. 201796,2896,4395,7896,4396,432 089 500
02 nov. 201796,0096,2495,3995,9895,983 013 300
01 nov. 201796,2996,5795,4495,7995,792 320 000
31 oct. 201794,9895,6194,5295,5295,523 146 400
30 oct. 201795,7396,1294,8495,0795,073 096 500
27 oct. 201795,4596,0295,0395,7995,793 212 200
26 oct. 201793,9995,7393,9895,6995,694 136 800
25 oct. 201794,0094,2493,2793,5393,534 266 100
24 oct. 201792,6093,9392,3393,8693,864 481 500
23 oct. 201792,2293,0992,2292,3892,382 963 100
20 oct. 201792,8493,2991,9792,0992,094 442 200
19 oct. 201790,4092,9590,0491,9091,906 512 100
18 oct. 201791,8092,2791,6892,0892,084 720 200
17 oct. 201791,9492,1091,5891,6991,692 939 600
16 oct. 201793,0493,3590,8191,9691,964 294 000
13 oct. 201791,5092,9291,2692,8692,863 224 200
12 oct. 201791,6392,2391,4291,6191,613 279 000
11 oct. 201791,8692,6591,8191,9691,963 051 400
10 oct. 201791,8892,3491,7891,8991,892 247 200
09 oct. 201791,5991,9691,5091,6991,691 653 700
06 oct. 201791,2591,5991,0991,5591,551 891 800
05 oct. 201790,9691,6290,7791,1691,162 991 000
05 oct. 20170.35 Dividende
04 oct. 201791,6091,6190,9191,0190,663 091 700
03 oct. 201790,5991,6490,5991,4391,082 912 300
02 oct. 201790,4491,1790,1090,5490,194 466 400
29 sept. 201790,0490,7789,9390,4690,112 996 300
28 sept. 201789,2390,3189,2390,1489,792 458 800
27 sept. 201789,6889,7489,0389,4989,152 888 900
26 sept. 201788,4788,7788,2088,6988,352 197 800
25 sept. 201788,2888,6487,8488,2187,872 863 100
22 sept. 201788,3088,7188,1088,4088,062 770 100
21 sept. 201788,4588,8088,0488,4288,082 877 800
20 sept. 201789,2589,3888,2788,4388,094 251 000
19 sept. 201787,9789,2387,8889,0088,664 043 800
18 sept. 201787,0887,8786,9587,8787,533 395 100
15 sept. 201786,5286,9986,0786,9986,667 791 600
14 sept. 201786,5486,8086,1686,1985,862 764 900
13 sept. 201786,4286,7786,3986,6486,312 396 500
12 sept. 201785,9786,6085,8186,5586,223 333 300
11 sept. 201784,9786,1284,9785,6985,363 397 500
08 sept. 201784,1885,0184,0284,2583,933 462 100
07 sept. 201785,2785,5284,0884,4184,092 905 400
06 sept. 201785,5785,8485,0085,2384,902 823 300
05 sept. 201785,7285,9184,6885,3184,983 089 800
01 sept. 201786,3186,5486,0586,1485,812 262 700
31 août 201786,0086,2885,7086,1085,773 792 300
30 août 201785,3885,7485,2285,6985,362 131 700
29 août 201784,7585,5184,4085,4285,092 779 400
28 août 201785,6685,6985,2185,4185,082 105 500
25 août 201785,5085,9685,4285,4785,142 302 100
24 août 201785,4985,5385,0485,3685,032 057 900
23 août 201784,7185,5184,7085,2884,951 960 400
22 août 201785,4785,7384,9185,3084,972 155 300
21 août 201785,4585,6484,9585,3084,972 505 100
18 août 201785,9986,1385,2185,3885,054 271 200
17 août 201787,3487,6386,0586,0985,763 870 400
16 août 201787,0087,7886,9987,3987,053 379 600
15 août 201785,9986,9785,8886,7986,463 774 100
14 août 201784,7485,6784,7285,4785,142 874 000
11 août 201784,7684,8683,9784,2983,973 078 600
10 août 201785,4485,5884,5584,5684,233 755 200
09 août 201785,7485,9785,2485,6985,362 961 000
08 août 201785,4386,6785,4185,9485,612 922 800
07 août 201786,1086,1985,6885,8585,522 089 100
04 août 201785,9986,3385,8485,9785,642 840 200
03 août 201785,2485,8885,1485,5485,212 381 800
02 août 201785,1585,3684,9785,3084,973 252 300
01 août 201785,7285,8485,1485,2484,913 148 800
31 juil. 201785,1785,7084,8485,2384,903 079 800
28 juil. 201783,8885,1083,6284,8084,473 321 200
27 juil. 201785,1885,2083,3383,8583,536 119 300
26 juil. 201785,4185,7285,1785,3084,973 038 100
25 juil. 201785,8486,1085,0885,4185,083 255 200
24 juil. 201785,4585,6783,8685,0084,675 389 100
21 juil. 201785,7986,2885,4385,5985,263 570 400
20 juil. 201784,9485,4584,5385,3585,025 386 400
19 juil. 201785,7685,9885,3085,9385,605 539 700
18 juil. 201784,9685,5684,7685,5285,192 816 000
17 juil. 201785,1385,5284,7885,2284,892 190 500
14 juil. 201784,8585,5684,5985,2884,953 354 700
13 juil. 201784,9385,4384,7485,3785,043 309 400
12 juil. 201784,2884,9884,0684,8284,494 629 100
11 juil. 201784,2384,3183,5484,1683,842 733 200
10 juil. 201784,1384,5783,9784,3083,982 147 000
07 juil. 201783,9384,6983,7784,3384,012 454 600
06 juil. 201784,6784,8483,7283,7483,423 213 400
05 juil. 201785,2285,8884,8184,8984,563 501 200
05 juil. 20170.32 Dividende
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages