Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AXP.US
249.96+0.33(+0.13%)(czas lokalny: 17.07.2024 16:00)American Express Co.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 244.14 | 249.76 | 243.80 | 249.63 | 3 073 588 | 0 |
15.07.2024 | 240.45 | 244.66 | 240.34 | 244.00 | 2 981 687 | 0 |
12.07.2024 | 238.97 | 240.26 | 237.23 | 238.63 | 2 606 387 | 0 |
11.07.2024 | 238.87 | 239.95 | 236.96 | 238.75 | 1 868 101 | 0 |
10.07.2024 | 236.57 | 239.45 | 235.62 | 238.93 | 2 200 495 | 0 |
09.07.2024 | 234.97 | 239.20 | 234.12 | 237.75 | 1 940 802 | 0 |
08.07.2024 | 236.23 | 239.50 | 233.76 | 234.51 | 2 637 032 | 0 |
05.07.2024 | 235.71 | 236.70 | 233.56 | 235.63 | 2 487 272 | 0 |
03.07.2024 | 236.24 | 237.58 | 235.00 | 235.00 | 1 365 850 | 0 |
02.07.2024 | 233.55 | 236.19 | 232.97 | 235.97 | 1 861 358 | 0 |
01.07.2024 | 232.33 | 234.80 | 231.55 | 233.81 | 2 784 713 | 0 |
28.06.2024 | 229.25 | 233.60 | 228.74 | 231.55 | 3 867 727 | 0 |
27.06.2024 | 229.79 | 230.33 | 227.37 | 228.40 | 2 219 719 | 0 |
26.06.2024 | 230.04 | 232.49 | 229.10 | 230.68 | 2 862 821 | 0 |
25.06.2024 | 230.86 | 231.30 | 228.53 | 230.59 | 3 206 831 | 0 |
24.06.2024 | 231.68 | 233.90 | 230.21 | 231.47 | 1 973 936 | 0 |
21.06.2024 | 231.11 | 231.11 | 227.50 | 230.38 | 5 056 307 | 0 |
20.06.2024 | 228.56 | 231.68 | 226.44 | 230.21 | 2 965 328 | 0 |
18.06.2024 | 227.58 | 229.31 | 229.31 | 229.31 | 2 176 467 | 0 |
17.06.2024 | 224.20 | 228.47 | 224.02 | 228.27 | 2 409 108 | 0 |
14.06.2024 | 221.38 | 225.64 | 221.34 | 224.82 | 2 340 326 | 0 |
13.06.2024 | 223.41 | 223.75 | 220.74 | 222.19 | 2 956 204 | 0 |
12.06.2024 | 226.63 | 228.44 | 222.83 | 224.04 | 3 073 749 | 0 |
11.06.2024 | 231.64 | 231.65 | 224.21 | 224.53 | 3 150 106 | 0 |
10.06.2024 | 231.95 | 233.92 | 230.60 | 232.44 | 2 891 100 | 0 |
07.06.2024 | 232.41 | 234.12 | 231.71 | 232.67 | 2 170 480 | 0 |
06.06.2024 | 234.79 | 236.40 | 232.70 | 233.35 | 2 677 780 | 0 |
05.06.2024 | 236.25 | 237.70 | 233.70 | 234.69 | 2 922 514 | 0 |
04.06.2024 | 236.39 | 240.02 | 235.73 | 237.25 | 2 505 639 | 0 |
03.06.2024 | 240.18 | 241.36 | 233.53 | 236.88 | 2 675 047 | 0 |
31.05.2024 | 238.00 | 240.19 | 235.91 | 240.00 | 5 085 397 | 0 |
30.05.2024 | 236.37 | 237.32 | 234.98 | 237.22 | 2 334 576 | 0 |
29.05.2024 | 235.45 | 237.66 | 234.66 | 235.94 | 2 609 820 | 0 |
28.05.2024 | 237.75 | 238.47 | 235.88 | 237.25 | 2 304 873 | 0 |
24.05.2024 | 236.86 | 238.18 | 238.18 | 238.18 | 1 624 528 | 0 |
23.05.2024 | 240.83 | 240.83 | 235.12 | 235.46 | 3 213 786 | 0 |
22.05.2024 | 242.91 | 243.47 | 239.52 | 240.09 | 2 288 529 | 0 |
21.05.2024 | 242.34 | 243.57 | 241.34 | 243.08 | 1 825 719 | 0 |
20.05.2024 | 243.11 | 244.41 | 242.10 | 242.30 | 1 966 138 | 0 |
17.05.2024 | 243.01 | 243.21 | 241.90 | 242.82 | 1 846 207 | 0 |
16.05.2024 | 241.72 | 243.35 | 240.85 | 241.32 | 2 604 178 | 0 |
15.05.2024 | 241.63 | 242.87 | 240.25 | 241.70 | 2 012 732 | 0 |
14.05.2024 | 238.15 | 242.09 | 238.10 | 241.53 | 2 386 903 | 0 |
13.05.2024 | 243.00 | 243.54 | 238.10 | 238.65 | 2 766 610 | 0 |
10.05.2024 | 240.50 | 243.54 | 240.30 | 242.30 | 2 590 396 | 0 |
09.05.2024 | 235.96 | 239.38 | 235.56 | 239.14 | 3 165 441 | 0 |
08.05.2024 | 234.40 | 236.85 | 233.52 | 236.24 | 2 500 390 | 0 |
07.05.2024 | 235.21 | 236.00 | 233.41 | 234.66 | 2 084 104 | 0 |
06.05.2024 | 232.49 | 234.57 | 231.32 | 234.33 | 2 258 609 | 0 |
03.05.2024 | 233.26 | 233.40 | 229.13 | 230.77 | 3 129 292 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus