Italia markets closed

American Express Company (AEC1.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
210,30+1,80 (+0,86%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024210,80210,80210,10210,30210,3060
27 mar 2024208,10209,40207,60208,50208,50333
26 mar 2024209,50209,50208,40209,00209,00279
25 mar 2024209,80209,80208,50208,80208,8047
22 mar 2024212,40213,00209,90209,90209,90240
21 mar 2024209,70212,60208,90211,40211,40670
20 mar 2024203,50206,00203,50206,00206,00214
19 mar 2024204,10204,10203,20203,90203,9029
18 mar 2024201,30203,40201,00203,40203,40251
15 mar 2024203,60203,60201,40201,40201,40303
14 mar 2024204,90204,90203,30203,60203,60173
13 mar 2024204,90204,90203,20203,90203,90517
12 mar 2024202,10203,70201,80203,10203,10204
11 mar 2024205,70205,70200,50201,40201,40431
08 mar 2024204,70205,10203,70203,90203,90352
07 mar 2024201,40204,20199,75203,50203,50253
06 mar 2024200,30200,80199,70200,40200,4096
05 mar 2024202,00202,20199,95200,30200,30339
04 mar 2024203,90203,90200,30200,40200,40382
01 mar 2024204,10204,10202,30202,40202,40413
29 feb 2024202,00202,90201,10202,10202,10234
28 feb 2024201,70202,00200,60201,60201,60732
27 feb 2024199,60201,00199,60200,20200,2072
26 feb 2024198,10199,20197,05198,95198,95335
23 feb 2024198,40199,70197,35199,05199,05658
22 feb 2024195,15198,70194,55198,70198,701.219
21 feb 2024195,95196,55194,55194,90194,90688
20 feb 2024196,25197,10194,50197,00197,001.663
19 feb 2024196,00198,15195,85197,55197,55501
16 feb 2024198,35198,60196,80198,40198,40953
15 feb 2024197,50198,10196,20196,35196,351.484
14 feb 2024195,95196,75195,20195,45195,45118
13 feb 2024196,15197,05194,80196,15196,15543
12 feb 2024196,35198,20196,15198,20198,20455
09 feb 2024195,70197,15195,35195,90195,90221
08 feb 2024194,80194,80191,00193,35193,351.495
07 feb 2024191,10192,50190,45192,50192,50263
06 feb 2024191,10192,40191,05191,45191,45690
05 feb 2024192,25192,25190,80190,80190,809
02 feb 2024188,15190,05187,35190,05190,0547
01 feb 2024186,95187,10184,40185,20185,201.704
31 gen 2024189,10189,10187,35187,50187,50900
30 gen 2024185,30187,20184,45187,20187,20283
29 gen 2024186,15187,50185,20185,25185,25590
26 gen 2024173,65187,70171,95186,45186,451.593
25 gen 2024171,70173,50170,95173,50173,50833
24 gen 2024171,25172,55171,25172,55172,5551
23 gen 2024170,15171,20169,30170,80170,80554
22 gen 2024167,00171,05167,00170,50170,50235
19 gen 2024166,00166,60165,15166,40166,40291
18 gen 2024165,40165,70164,50164,90164,90486
17 gen 2024164,60167,15164,50167,15167,15423
16 gen 2024165,45167,15165,00165,65165,65608
15 gen 2024165,35167,25165,35165,45165,45541
12 gen 2024168,65169,45166,65166,65166,65276
11 gen 2024169,00169,15166,95167,55167,5598
10 gen 2024169,70170,00168,40168,40168,40314
09 gen 2024171,95171,95171,00171,55171,55664
08 gen 2024171,50171,50170,35170,70170,7094
05 gen 2024171,85172,75170,55172,75172,75242
04 gen 2024171,65172,40170,75171,95171,95409
04 gen 20240.6 Dividendo
03 gen 2024172,00172,10170,25171,05170,45326
02 gen 2024170,25171,35169,55171,30170,70536
29 dic 2023168,50171,25168,50169,30168,71392
28 dic 2023168,10169,40167,50169,35168,7668
27 dic 2023167,75168,20167,35168,05167,46115
22 dic 2023167,40168,85166,90168,20167,61292
21 dic 2023165,65167,90164,65167,90167,31305
20 dic 2023169,50169,50168,05168,05167,46416
19 dic 2023166,75168,80166,45168,75168,16393
18 dic 2023166,65167,55164,60166,85166,261.035
15 dic 2023163,50165,75162,85165,75165,17409
14 dic 2023160,25162,75159,60162,10161,53649
13 dic 2023159,05159,50158,05158,45157,89567
12 dic 2023155,60157,80155,60157,80157,252.905
11 dic 2023157,85157,85156,10157,55157,00265
08 dic 2023156,00157,05155,95156,70156,15368
07 dic 2023155,50156,40154,80156,40155,85276
06 dic 2023158,00159,65156,75156,75156,20437
05 dic 2023159,20159,25158,80158,80158,24158
04 dic 2023159,55161,00158,65159,50158,94669
01 dic 2023157,10159,15156,65159,15158,59455
30 nov 2023152,50155,45152,50155,45154,90719
29 nov 2023151,00153,10150,65152,50151,97291
28 nov 2023150,10150,60149,55150,40149,87576
27 nov 2023149,15150,75148,90149,75149,221.055
24 nov 2023150,70150,80149,90150,20149,67302
23 nov 2023151,35151,50150,60150,60150,0736
22 nov 2023148,80151,25148,80151,05150,52107
21 nov 2023149,05149,80148,80148,80148,2889
20 nov 2023148,55149,40148,10148,85148,33564
17 nov 2023147,25148,35146,80148,05147,53244
16 nov 2023146,60146,95145,60146,00145,49239
15 nov 2023145,40146,55144,70146,40145,89863
14 nov 2023144,05145,20143,75145,20144,69248
13 nov 2023143,70145,25143,35144,90144,39231
10 nov 2023143,30143,30141,90143,25142,75336
09 nov 2023142,90143,65142,90143,65143,1536
08 nov 2023142,60143,45142,60143,30142,80203
*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...