Marchés français ouverture 16 min

American Express Company (AXP)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
91,60-3,33 (-3,51 %)
À la clôture : 4:04PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 oct. 202091,9693,5791,0091,6091,607 036 600
27 oct. 202097,6297,7094,9094,9394,933 780 300
26 oct. 202099,77100,1095,7896,8896,885 731 500
23 oct. 2020100,63103,64100,00100,98100,988 921 200
22 oct. 2020101,70104,86101,57104,79104,793 748 800
21 oct. 2020103,17103,39101,36101,43101,432 588 400
20 oct. 2020102,94104,61102,83103,14103,142 954 700
19 oct. 2020105,13105,22102,25102,47102,473 196 500
16 oct. 2020104,65105,68104,20104,91104,912 394 300
15 oct. 2020103,44104,89103,02104,43104,432 699 300
14 oct. 2020105,38106,27104,76104,81104,812 826 300
13 oct. 2020105,89106,59104,76105,01105,012 602 600
12 oct. 2020106,46107,01106,00106,61106,612 626 700
09 oct. 2020105,99107,21105,24106,34106,343 511 300
08 oct. 2020104,33106,14104,06106,06106,062 922 600
08 oct. 20200.43 Dividende
07 oct. 2020102,81104,15102,39103,38102,953 048 400
06 oct. 2020105,01105,29101,32101,76101,343 309 200
05 oct. 2020103,33104,08102,27103,89103,462 863 200
02 oct. 202099,78103,1498,63101,61101,193 783 300
01 oct. 2020100,33101,4899,37101,33100,914 179 300
30 sept. 202098,23101,5298,23100,2599,835 058 900
29 sept. 202098,7499,3597,2397,7597,343 200 400
28 sept. 202099,0099,7398,6398,8298,413 930 900
25 sept. 202094,6896,8594,4696,2695,862 775 600
24 sept. 202095,3496,9093,7195,4595,054 249 000
23 sept. 202095,7697,1095,0995,5695,169 427 200
22 sept. 202098,0199,7896,4198,4898,074 884 400
21 sept. 2020100,60100,6396,2298,1797,768 339 900
18 sept. 2020104,46106,12103,31103,44103,016 630 300
17 sept. 2020104,27105,35103,32104,66104,223 215 300
16 sept. 2020106,73107,49104,69105,98105,545 798 900
15 sept. 2020107,84108,12106,24106,68106,243 371 500
14 sept. 2020104,65107,69104,22107,27106,823 620 100
11 sept. 2020102,91103,85102,01103,36102,932 604 400
10 sept. 2020104,19105,11102,31102,77102,343 288 900
09 sept. 2020104,57104,71102,69103,78103,352 474 700
08 sept. 2020104,42105,08103,30103,67103,244 517 000
04 sept. 2020106,35108,28104,48105,67105,235 235 100
03 sept. 2020104,97109,03103,85104,46104,036 747 900
02 sept. 2020102,58104,87102,29104,40103,973 536 900
01 sept. 2020100,54102,78100,16102,47102,043 143 400
31 août 2020102,90102,90101,36101,59101,174 665 800
28 août 2020102,15102,90100,74102,54102,114 382 900
27 août 202098,76102,1498,53101,53101,113 992 100
26 août 202098,5699,1497,8198,4097,992 936 500
25 août 2020100,62100,7998,0399,0598,642 946 600
24 août 202096,6899,3796,3999,3398,924 141 100
21 août 202096,4997,6595,9696,1595,752 845 100
20 août 202095,7497,5895,6896,7296,323 102 500
19 août 202096,8297,9195,8996,8996,493 079 600
18 août 202098,1998,8396,4796,6796,273 337 300
17 août 202099,92100,0097,4497,5597,147 488 500
14 août 202099,66101,2999,27100,4199,991 956 500
13 août 2020100,53101,8399,50100,42100,003 265 400
12 août 2020104,76104,80100,68101,68101,263 407 800
11 août 2020103,99105,70102,96103,26102,834 744 000
10 août 202099,49102,6599,26101,62101,205 254 800
07 août 202095,2999,3094,9599,1698,754 688 500
06 août 202095,1896,2794,4895,9295,522 698 800
05 août 202093,8295,5893,8195,3994,992 852 300
04 août 202093,4993,8092,4993,1992,802 415 100
03 août 202093,3194,4092,4493,5493,152 869 000
31 juil. 202094,3194,4592,2393,3292,934 088 800
30 juil. 202094,6894,7892,5094,6594,263 856 300
29 juil. 202094,7196,7594,4496,6996,292 791 700
28 juil. 202095,7696,2994,1894,4294,033 567 400
27 juil. 202094,6495,9893,6495,7995,393 501 800
24 juil. 202095,3097,1593,3095,3394,934 790 300
23 juil. 202095,5197,7895,5196,6796,274 239 800
22 juil. 202095,8197,4195,3896,5496,144 360 300
21 juil. 202095,2597,4694,7396,3395,934 227 100
20 juil. 202094,8095,3693,5894,0093,613 560 100
17 juil. 202096,3596,5395,0195,1894,782 861 600
16 juil. 202096,5097,7995,6796,3295,922 666 000
15 juil. 202096,6697,7896,3997,3696,965 405 600
14 juil. 202093,1995,2292,2994,8494,454 044 400
13 juil. 202094,2495,7692,7893,5693,174 819 700
10 juil. 202090,3293,3189,8293,2392,844 400 900
09 juil. 202092,5193,2189,5890,5790,194 484 500
08 juil. 202091,9793,1090,7192,9092,516 382 100
07 juil. 202095,4495,5292,6393,0192,625 564 200
06 juil. 202096,5197,9095,8496,5896,184 059 600
02 juil. 202096,7797,2993,8594,3393,944 239 700
01 juil. 202095,2596,9693,6494,0593,663 301 000
01 juil. 20200.43 Dividende
30 juin 202094,1695,6093,5795,2094,384 367 100
29 juin 202094,4495,4193,3494,5293,704 962 400
26 juin 202095,9396,3092,4593,4292,6110 489 400
25 juin 202094,6198,1293,7697,8597,005 195 400
24 juin 202097,6598,2795,0095,4894,655 958 300
23 juin 2020100,94101,6599,2599,4298,564 364 800
22 juin 202098,00100,5097,9599,4498,584 799 900
19 juin 2020104,23104,2399,32100,94100,077 589 500
18 juin 2020102,14103,49101,27102,16101,283 645 700
17 juin 2020105,67106,12103,83103,96103,064 405 700
16 juin 2020109,02109,06102,86105,62104,716 706 000
15 juin 2020100,00104,7497,62103,95103,056 472 400
12 juin 2020103,21103,5098,08101,68100,807 249 500
11 juin 2020100,87102,9998,1398,6097,758 601 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...