Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.623,49 +836,73 (+1,42%)
American Express Company (AEC1.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 221,05 | 221,10 | 219,75 | 219,75 | 219,75 | 1.340 |
| 25 apr 2024 | 223,65 | 223,65 | 220,35 | 221,10 | 221,10 | 205 |
| 24 apr 2024 | 224,15 | 224,70 | 222,55 | 223,65 | 223,65 | 677 |
| 23 apr 2024 | 218,60 | 221,95 | 217,75 | 221,90 | 221,90 | 335 |
| 22 apr 2024 | 218,00 | 218,50 | 215,30 | 215,65 | 215,65 | 391 |
| 19 apr 2024 | 202,45 | 212,95 | 198,86 | 212,25 | 212,25 | 1.581 |
| 18 apr 2024 | 204,35 | 207,80 | 204,05 | 207,80 | 207,80 | 407 |
| 17 apr 2024 | 204,75 | 206,20 | 204,75 | 204,80 | 204,80 | 372 |
| 16 apr 2024 | 205,45 | 205,95 | 203,85 | 204,25 | 204,25 | 509 |
| 15 apr 2024 | 205,75 | 209,25 | 203,80 | 206,50 | 206,50 | 210 |
| 12 apr 2024 | 204,40 | 205,05 | 202,70 | 204,65 | 204,65 | 411 |
| 11 apr 2024 | 202,10 | 202,20 | 201,85 | 202,10 | 202,10 | 120 |
| 10 apr 2024 | 202,25 | 204,10 | 200,35 | 203,10 | 203,10 | 416 |
| 09 apr 2024 | 205,00 | 205,30 | 201,30 | 201,70 | 201,70 | 349 |
| 08 apr 2024 | 205,55 | 206,70 | 204,50 | 206,50 | 206,50 | 270 |
| 05 apr 2024 | 202,90 | 205,25 | 202,20 | 205,25 | 205,25 | 187 |
| 04 apr 2024 | 210,00 | 210,80 | 208,65 | 208,70 | 208,70 | 1.430 |
| 04 apr 2024 | 0.7 Dividendo | |||||
| 03 apr 2024 | 209,10 | 210,00 | 209,00 | 209,45 | 208,75 | 177 |
| 02 apr 2024 | 213,95 | 213,95 | 208,90 | 209,25 | 208,55 | 310 |
| 28 mar 2024 | 210,80 | 210,80 | 210,10 | 210,30 | 209,60 | 60 |
| 27 mar 2024 | 208,10 | 209,40 | 207,60 | 208,50 | 207,80 | 333 |
| 26 mar 2024 | 209,50 | 209,50 | 208,40 | 209,00 | 208,30 | 279 |
| 25 mar 2024 | 209,80 | 209,80 | 208,50 | 208,80 | 208,10 | 47 |
| 22 mar 2024 | 212,40 | 213,00 | 209,90 | 209,90 | 209,20 | 240 |
| 21 mar 2024 | 209,70 | 212,60 | 208,90 | 211,40 | 210,69 | 670 |
| 20 mar 2024 | 203,50 | 206,00 | 203,50 | 206,00 | 205,31 | 214 |
| 19 mar 2024 | 204,10 | 204,10 | 203,20 | 203,90 | 203,22 | 29 |
| 18 mar 2024 | 201,30 | 203,40 | 201,00 | 203,40 | 202,72 | 251 |
| 15 mar 2024 | 203,60 | 203,60 | 201,40 | 201,40 | 200,73 | 303 |
| 14 mar 2024 | 204,90 | 204,90 | 203,30 | 203,60 | 202,92 | 173 |
| 13 mar 2024 | 204,90 | 204,90 | 203,20 | 203,90 | 203,22 | 517 |
| 12 mar 2024 | 202,10 | 203,70 | 201,80 | 203,10 | 202,42 | 204 |
| 11 mar 2024 | 205,70 | 205,70 | 200,50 | 201,40 | 200,73 | 431 |
| 08 mar 2024 | 204,70 | 205,10 | 203,70 | 203,90 | 203,22 | 352 |
| 07 mar 2024 | 201,40 | 204,20 | 199,75 | 203,50 | 202,82 | 253 |
| 06 mar 2024 | 200,30 | 200,80 | 199,70 | 200,40 | 199,73 | 96 |
| 05 mar 2024 | 202,00 | 202,20 | 199,95 | 200,30 | 199,63 | 339 |
| 04 mar 2024 | 203,90 | 203,90 | 200,30 | 200,40 | 199,73 | 382 |
| 01 mar 2024 | 204,10 | 204,10 | 202,30 | 202,40 | 201,72 | 413 |
| 29 feb 2024 | 202,00 | 202,90 | 201,10 | 202,10 | 201,42 | 234 |
| 28 feb 2024 | 201,70 | 202,00 | 200,60 | 201,60 | 200,93 | 732 |
| 27 feb 2024 | 199,60 | 201,00 | 199,60 | 200,20 | 199,53 | 72 |
| 26 feb 2024 | 198,10 | 199,20 | 197,05 | 198,95 | 198,29 | 335 |
| 23 feb 2024 | 198,40 | 199,70 | 197,35 | 199,05 | 198,38 | 658 |
| 22 feb 2024 | 195,15 | 198,70 | 194,55 | 198,70 | 198,04 | 1.219 |
| 21 feb 2024 | 195,95 | 196,55 | 194,55 | 194,90 | 194,25 | 688 |
| 20 feb 2024 | 196,25 | 197,10 | 194,50 | 197,00 | 196,34 | 1.663 |
| 19 feb 2024 | 196,00 | 198,15 | 195,85 | 197,55 | 196,89 | 501 |
| 16 feb 2024 | 198,35 | 198,60 | 196,80 | 198,40 | 197,74 | 953 |
| 15 feb 2024 | 197,50 | 198,10 | 196,20 | 196,35 | 195,69 | 1.484 |
| 14 feb 2024 | 195,95 | 196,75 | 195,20 | 195,45 | 194,80 | 118 |
| 13 feb 2024 | 196,15 | 197,05 | 194,80 | 196,15 | 195,49 | 543 |
| 12 feb 2024 | 196,35 | 198,20 | 196,15 | 198,20 | 197,54 | 455 |
| 09 feb 2024 | 195,70 | 197,15 | 195,35 | 195,90 | 195,25 | 221 |
| 08 feb 2024 | 194,80 | 194,80 | 191,00 | 193,35 | 192,70 | 1.495 |
| 07 feb 2024 | 191,10 | 192,50 | 190,45 | 192,50 | 191,86 | 263 |
| 06 feb 2024 | 191,10 | 192,40 | 191,05 | 191,45 | 190,81 | 690 |
| 05 feb 2024 | 192,25 | 192,25 | 190,80 | 190,80 | 190,16 | 9 |
| 02 feb 2024 | 188,15 | 190,05 | 187,35 | 190,05 | 189,41 | 47 |
| 01 feb 2024 | 186,95 | 187,10 | 184,40 | 185,20 | 184,58 | 1.704 |
| 31 gen 2024 | 189,10 | 189,10 | 187,35 | 187,50 | 186,87 | 900 |
| 30 gen 2024 | 185,30 | 187,20 | 184,45 | 187,20 | 186,57 | 283 |
| 29 gen 2024 | 186,15 | 187,50 | 185,20 | 185,25 | 184,63 | 590 |
| 26 gen 2024 | 173,65 | 187,70 | 171,95 | 186,45 | 185,83 | 1.593 |
| 25 gen 2024 | 171,70 | 173,50 | 170,95 | 173,50 | 172,92 | 833 |
| 24 gen 2024 | 171,25 | 172,55 | 171,25 | 172,55 | 171,97 | 51 |
| 23 gen 2024 | 170,15 | 171,20 | 169,30 | 170,80 | 170,23 | 554 |
| 22 gen 2024 | 167,00 | 171,05 | 167,00 | 170,50 | 169,93 | 235 |
| 19 gen 2024 | 166,00 | 166,60 | 165,15 | 166,40 | 165,84 | 291 |
| 18 gen 2024 | 165,40 | 165,70 | 164,50 | 164,90 | 164,35 | 486 |
| 17 gen 2024 | 164,60 | 167,15 | 164,50 | 167,15 | 166,59 | 423 |
| 16 gen 2024 | 165,45 | 167,15 | 165,00 | 165,65 | 165,10 | 608 |
| 15 gen 2024 | 165,35 | 167,25 | 165,35 | 165,45 | 164,90 | 541 |
| 12 gen 2024 | 168,65 | 169,45 | 166,65 | 166,65 | 166,09 | 276 |
| 11 gen 2024 | 169,00 | 169,15 | 166,95 | 167,55 | 166,99 | 98 |
| 10 gen 2024 | 169,70 | 170,00 | 168,40 | 168,40 | 167,84 | 314 |
| 09 gen 2024 | 171,95 | 171,95 | 171,00 | 171,55 | 170,98 | 664 |
| 08 gen 2024 | 171,50 | 171,50 | 170,35 | 170,70 | 170,13 | 94 |
| 05 gen 2024 | 171,85 | 172,75 | 170,55 | 172,75 | 172,17 | 242 |
| 04 gen 2024 | 171,65 | 172,40 | 170,75 | 171,95 | 171,38 | 409 |
| 04 gen 2024 | 0.6 Dividendo | |||||
| 03 gen 2024 | 172,00 | 172,10 | 170,25 | 171,05 | 169,88 | 326 |
| 02 gen 2024 | 170,25 | 171,35 | 169,55 | 171,30 | 170,13 | 536 |
| 29 dic 2023 | 168,50 | 171,25 | 168,50 | 169,30 | 168,14 | 392 |
| 28 dic 2023 | 168,10 | 169,40 | 167,50 | 169,35 | 168,19 | 68 |
| 27 dic 2023 | 167,75 | 168,20 | 167,35 | 168,05 | 166,90 | 115 |
| 22 dic 2023 | 167,40 | 168,85 | 166,90 | 168,20 | 167,05 | 292 |
| 21 dic 2023 | 165,65 | 167,90 | 164,65 | 167,90 | 166,75 | 305 |
| 20 dic 2023 | 169,50 | 169,50 | 168,05 | 168,05 | 166,90 | 416 |
| 19 dic 2023 | 166,75 | 168,80 | 166,45 | 168,75 | 167,60 | 393 |
| 18 dic 2023 | 166,65 | 167,55 | 164,60 | 166,85 | 165,71 | 1.035 |
| 15 dic 2023 | 163,50 | 165,75 | 162,85 | 165,75 | 164,62 | 409 |
| 14 dic 2023 | 160,25 | 162,75 | 159,60 | 162,10 | 160,99 | 649 |
| 13 dic 2023 | 159,05 | 159,50 | 158,05 | 158,45 | 157,37 | 567 |
| 12 dic 2023 | 155,60 | 157,80 | 155,60 | 157,80 | 156,72 | 2.905 |
| 11 dic 2023 | 157,85 | 157,85 | 156,10 | 157,55 | 156,47 | 265 |
| 08 dic 2023 | 156,00 | 157,05 | 155,95 | 156,70 | 155,63 | 368 |
| 07 dic 2023 | 155,50 | 156,40 | 154,80 | 156,40 | 155,33 | 276 |
| 06 dic 2023 | 158,00 | 159,65 | 156,75 | 156,75 | 155,68 | 437 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.