Mercados españoles cerrados en 1 hr 9 mins

American Eagle Outfitters, Inc. (AEO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
23,15+0,62 (+2,78%)
A partir del 10:21AM EDT. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202422,7023,1722,7023,1523,15362.226
22 abr 202422,5522,7922,0222,5222,523.540.800
19 abr 202422,2722,7422,0122,3822,383.031.500
18 abr 202422,4922,9622,2622,3422,344.194.700
17 abr 202422,5622,6222,0622,3722,374.148.700
16 abr 202422,5322,6021,9122,3022,305.779.600
15 abr 202423,3823,4222,4722,6522,653.243.100
12 abr 202423,2223,5823,0423,0723,074.445.000
11 abr 202423,3423,6823,1623,6023,604.460.800
11 abr 20240.125 Dividendo
10 abr 202423,9524,1323,4123,5123,395.675.100
09 abr 202425,2525,5024,0424,4024,276.716.900
08 abr 202424,6524,8324,3824,4224,294.313.900
05 abr 202424,4624,6424,3424,5024,373.059.000
04 abr 202425,2925,3424,1124,3724,245.316.400
03 abr 202425,7625,9524,9825,1024,974.180.800
02 abr 202425,7525,7925,0825,6625,524.744.300
01 abr 202425,8626,2525,8226,2026,065.068.900
28 mar 202425,3225,9525,2125,7925,654.365.900
27 mar 202424,9425,3624,6525,1425,013.286.100
26 mar 202424,5225,0324,4624,7524,624.221.000
25 mar 202425,5025,5624,3324,4824,355.683.000
22 mar 202425,6925,9725,2825,4325,293.811.400
21 mar 202425,0025,8925,0025,8825,747.010.700
20 mar 202423,4824,9423,4824,8424,715.933.100
19 mar 202423,2823,7223,1923,6623,533.577.300
18 mar 202423,1023,6722,8323,5323,404.103.600
15 mar 202423,0123,3722,6723,1623,047.576.400
14 mar 202423,2923,3822,7423,0822,963.688.500
13 mar 202422,3623,3122,3523,2123,094.949.000
12 mar 202422,4522,5021,8622,3622,244.779.700
11 mar 202422,0722,6921,8622,5222,405.848.200
08 mar 202423,4023,5021,9622,2922,177.141.000
07 mar 202426,1226,4422,9323,0022,8817.409.600
06 mar 202424,4424,4423,3923,4523,3311.123.400
05 mar 202424,0924,4023,6824,2224,094.658.600
04 mar 202424,1324,4524,0224,1223,993.569.300
01 mar 202423,6124,2123,4524,1424,013.565.700
29 feb 202423,7823,9023,4123,7523,624.716.900
28 feb 202423,5723,6923,1623,5323,404.460.200
27 feb 202424,0824,4723,9123,9223,795.003.000
26 feb 202423,8423,8923,2523,8023,674.905.900
23 feb 202422,8623,4622,7523,3223,202.426.000
22 feb 202422,6623,1722,6622,9722,853.555.600
21 feb 202421,8822,4921,7122,4522,333.191.700
20 feb 202422,0122,2121,8121,9021,783.801.300
16 feb 202422,2222,4921,8822,2322,112.891.900
15 feb 202422,3722,5722,1022,4622,343.241.500
14 feb 202422,3222,4121,6322,2422,123.192.200
13 feb 202421,7222,2721,5222,0421,923.826.300
12 feb 202422,5523,0322,4322,4922,374.241.300
09 feb 202421,5122,5021,5122,4822,365.465.100
08 feb 202420,9921,6420,9621,6221,512.559.000
07 feb 202420,8420,9720,5620,8920,782.592.900
06 feb 202420,4220,9720,1920,8920,783.877.400
05 feb 202420,4120,6020,0720,5320,423.124.800
02 feb 202420,5120,9120,4120,7720,664.117.400
01 feb 202419,9920,3219,7320,2620,152.927.700
31 ene 202420,1720,4319,7819,8219,712.911.400
30 ene 202420,3320,3620,0120,2120,103.507.200
29 ene 202420,5920,6920,3220,5020,392.025.100
26 ene 202420,3620,7120,1620,6720,562.882.700
25 ene 202420,2520,4720,1720,2720,164.290.200
24 ene 202420,2220,3620,0120,0819,972.697.500
23 ene 202420,6020,6620,0120,0819,973.595.100
22 ene 202420,2820,4420,0520,3320,225.159.800
19 ene 202420,3120,3719,7220,2220,113.786.900
18 ene 202420,7420,8519,8520,2620,153.492.100
17 ene 202420,3020,7120,0220,6120,505.102.100
16 ene 202420,7320,8020,3520,5520,445.263.300
12 ene 202421,6121,6820,7320,8920,783.623.700
11 ene 202421,4721,5420,9321,4521,343.352.300
10 ene 202421,4021,6621,2521,4821,373.126.100
09 ene 202421,0321,5020,7921,2721,164.694.000
08 ene 202421,0221,6620,7521,0620,959.619.500
05 ene 202420,4620,6619,8319,8419,735.531.700
04 ene 202420,4220,7620,0220,4320,324.461.700
04 ene 20240.125 Dividendo
03 ene 202420,9120,9119,8720,1619,936.394.800
02 ene 202421,0521,6220,7521,1920,957.037.300
29 dic 202321,2721,4221,1221,1620,923.592.200
28 dic 202321,1321,4621,1021,3321,092.832.600
27 dic 202321,2621,4621,1521,3121,073.179.700
26 dic 202321,2421,4921,1421,1920,952.727.300
22 dic 202320,7121,3720,4421,1820,943.642.100
21 dic 202320,9321,0020,6921,0020,762.056.100
20 dic 202320,8521,0320,5620,6020,362.876.100
19 dic 202320,2521,0020,2020,8920,653.374.300
18 dic 202320,1720,4419,9020,1119,884.714.000
15 dic 202320,5920,6819,9320,0319,8012.275.300
14 dic 202321,2421,3620,4620,6120,376.123.900
13 dic 202320,6020,8320,1120,7920,554.797.400
12 dic 202320,5420,8120,3120,6220,382.382.400
11 dic 202320,4120,7720,2720,7620,523.563.600
08 dic 202320,0820,3419,8520,1719,943.801.000
07 dic 202319,8120,2619,7320,1619,933.278.100
06 dic 202319,4820,0919,3719,9519,726.668.800
05 dic 202319,4719,5019,0619,3619,143.534.500
04 dic 202319,6419,8619,2519,6319,404.772.800
01 dic 202319,0019,6018,8619,5119,294.110.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...