Italia markets close in 13 minutes

AMERICAN EXPRESS (1AXP.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
213,25+1,45 (+0,68%)
In data: 03:56PM CEST. Mercato aperto.
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 2024213,25213,25213,25213,25213,2510
19 giu 2024213,75213,75213,75211,80211,8015
18 giu 2024209,35209,35209,35209,35209,35-
17 giu 2024210,85210,85210,55209,35209,3518
14 giu 2024205,15205,40205,15210,20210,2015
13 giu 2024206,10206,10204,60205,75205,7553
12 giu 2024210,05210,05208,55208,55208,55147
11 giu 2024216,20216,20211,00210,90210,9017
10 giu 2024215,40216,95215,40216,85216,8553
07 giu 2024214,85215,65214,85215,65215,6513
06 giu 2024214,80216,70214,80214,90214,9097
05 giu 2024215,20215,20215,20215,50215,5040
04 giu 2024217,55218,80217,55218,30218,3042
03 giu 2024218,10218,10218,10215,95215,95220
31 mag 2024217,45217,85217,45217,85217,8516
30 mag 2024218,70218,70218,70218,70218,70-
29 mag 2024218,10218,10216,60218,70218,7044
28 mag 2024218,60219,05218,60218,35218,3595
27 mag 2024220,00220,55218,80219,45219,4556
24 mag 2024219,05220,15218,65220,80220,8015
23 mag 2024222,75222,75222,45221,10221,10129
22 mag 2024222,10224,90222,05223,40223,40131
21 mag 2024222,75222,75222,75223,80223,8040
20 mag 2024224,95224,95223,25224,30224,3030
17 mag 2024223,50223,70223,15223,25223,2557
16 mag 2024222,25222,25222,25222,25222,25-
15 mag 2024223,90224,80222,25222,25222,25397
14 mag 2024222,15223,05221,75222,30222,3046
13 mag 2024225,20225,20222,75222,80222,8027
10 mag 2024223,00223,70222,95223,95223,95104
09 mag 2024219,80221,05219,40221,00221,00268
08 mag 2024219,05219,80217,60218,45218,4577
07 mag 2024217,10218,75217,10217,70217,7075
06 mag 2024216,55216,55215,10215,10215,1086
03 mag 2024215,90216,90214,00213,70213,70125
02 mag 2024220,55220,55220,55220,55220,55-
30 apr 2024220,55220,55220,55220,55220,55-
29 apr 2024221,00221,00221,00220,55220,555
26 apr 2024221,05221,05221,05221,05221,05-
25 apr 2024221,15221,15220,75221,05221,0516
24 apr 2024223,65223,65223,65223,55223,5550
23 apr 2024218,95220,35218,95221,75221,7521
22 apr 2024216,55216,55216,30215,55215,5530
19 apr 2024201,90212,20201,90212,95212,95141
18 apr 2024206,00207,00206,00207,35207,3515
17 apr 2024206,50206,50206,50204,85204,852
16 apr 2024206,20206,20206,20206,20206,20-
15 apr 2024204,90207,25204,90206,20206,2016
12 apr 2024204,85204,85203,70204,25204,2526
11 apr 2024202,80202,80202,80202,15202,151
10 apr 2024201,75201,75201,75201,75201,75-
09 apr 2024204,25204,70204,25201,75201,75121
08 apr 2024208,90208,90208,90208,90208,90-
05 apr 2024208,90208,90208,90208,90208,90-
04 apr 2024209,55210,35208,90208,90208,9064
04 apr 20240.7 Dividendo
03 apr 2024210,00210,00210,00209,60208,901
02 apr 2024212,15212,15208,90209,35208,6518
28 mar 2024211,60211,60210,70210,70210,0012
27 mar 2024210,70210,70209,10208,40207,7032
26 mar 2024209,40209,40209,40209,00208,3014
25 mar 2024210,10210,10209,00208,80208,1035
22 mar 2024213,20213,40210,00210,10209,4039
21 mar 2024211,00212,20211,00212,10211,3954
20 mar 2024203,20206,10203,20205,70205,016
19 mar 2024203,00203,00203,00203,70203,0220
18 mar 2024202,40203,10202,40203,00202,3210
15 mar 2024203,20203,60203,10201,80201,139
14 mar 2024203,90205,60203,90203,60202,9252
13 mar 2024205,10205,10203,60203,70203,0271
12 mar 2024203,00203,20202,70203,10202,4264
11 mar 2024205,80205,80200,80201,50200,8341
08 mar 2024205,10205,10203,70204,10203,42130
07 mar 2024200,40200,40200,40203,30202,628
06 mar 2024200,10200,10200,10200,10199,43-
05 mar 2024201,70201,70201,70200,10199,439
04 mar 2024209,80209,80201,70200,40199,7357
01 mar 2024203,70203,70203,70202,90202,221
29 feb 2024200,40200,40200,40202,50201,8230
28 feb 2024202,00202,30200,40201,90201,2349
27 feb 2024200,50201,20199,65200,40199,7367
26 feb 2024198,50199,70198,40199,35198,6886
23 feb 2024198,65198,65198,65198,65197,99-
22 feb 2024195,15198,75195,15198,65197,9923
21 feb 2024196,65196,65196,65194,85194,205
20 feb 2024195,65196,10194,80197,00196,34250
19 feb 2024198,10198,10198,10197,40196,746
16 feb 2024196,00196,00196,00196,00195,35-
15 feb 2024197,75197,75197,75196,00195,351
14 feb 2024196,55196,55196,55195,30194,655
13 feb 2024195,80195,80194,60195,60194,95101
12 feb 2024197,50197,65197,50198,05197,3957
09 feb 2024196,05196,05196,05196,15195,495
08 feb 2024191,20192,20191,20193,40192,75133
07 feb 2024191,45191,45190,95192,60191,966
06 feb 2024192,15193,00192,15191,30190,668
05 feb 2024189,95189,95189,95189,95189,32-
02 feb 2024186,25187,65186,25189,95189,3247
01 feb 2024186,95186,95185,75185,05184,4338
31 gen 2024188,05188,05188,05187,30186,67100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...