Mercados españoles abiertos en 5 hrs 28 min

American Eagle Outfitters, Inc. (AEO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
11,56+0,32 (+2,85%)
Al cierre: 4:00PM EDT

11,57 0,01 (0,09 %)
Después del cierre: 5:44PM EDT

FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 ago. 202011,4911,9111,4311,5611,567.612.300
10 ago. 202011,0411,3910,8911,2411,247.328.500
07 ago. 202010,5510,9210,3410,8910,895.134.900
06 ago. 202010,8410,9010,5610,6010,603.574.800
05 ago. 202011,1511,1510,6610,9510,956.377.700
04 ago. 202010,2110,9310,1510,9310,936.992.900
03 ago. 202010,0110,429,8510,2210,226.115.000
31 jul. 202010,1910,289,9710,0010,003.536.800
30 jul. 202010,8010,8410,1710,2110,218.009.900
29 jul. 20209,9910,849,9110,6510,6511.129.200
28 jul. 20209,569,949,529,809,805.696.700
27 jul. 20209,629,679,259,589,588.404.700
24 jul. 202010,0410,159,659,669,665.334.100
23 jul. 202010,0410,359,9610,1210,124.777.400
22 jul. 202010,1510,229,8210,0910,097.657.900
21 jul. 202010,1710,439,9810,3510,359.301.000
20 jul. 202010,7510,849,8810,0010,0011.855.600
17 jul. 202011,3811,3810,8010,8810,884.974.700
16 jul. 202010,9311,4910,8711,4111,415.544.100
15 jul. 202011,0011,2410,7311,1011,106.054.800
14 jul. 202010,3710,5810,1610,5510,555.671.400
13 jul. 202010,7710,8310,1810,4110,416.326.200
10 jul. 202010,3010,7510,2010,6610,664.911.500
09 jul. 202010,9510,9510,2110,2910,294.497.100
08 jul. 202010,6410,9310,3910,8510,858.251.000
07 jul. 202011,1711,1710,6410,7210,724.760.900
06 jul. 202011,2711,5611,0511,3211,324.475.400
02 jul. 202011,2211,3010,7511,0211,023.874.300
01 jul. 202010,9111,5410,8210,8210,825.148.800
30 jun. 202011,0011,0810,6110,9010,906.494.600
29 jun. 202010,7411,3210,4211,0611,067.341.700
26 jun. 202011,0111,3810,4410,5410,549.987.800
25 jun. 202011,1711,3710,8511,0811,089.248.200
24 jun. 202011,8412,3111,2711,2911,2910.101.700
23 jun. 202012,0112,3311,5312,0712,078.100.600
22 jun. 202011,6312,0811,5511,9111,915.832.000
19 jun. 202012,6112,6711,3911,5411,5412.970.800
18 jun. 202011,7612,5111,6112,3412,346.585.800
17 jun. 202012,4312,4311,8211,9611,967.450.400
16 jun. 202012,9713,0512,1312,4212,427.191.400
15 jun. 202011,6012,2911,3411,9911,996.105.100
12 jun. 202012,0712,1511,4011,9711,979.784.200
11 jun. 202010,8611,5010,8011,4511,457.843.000
10 jun. 202012,4512,4611,9212,0012,007.504.900
09 jun. 202012,6612,9012,4312,7112,716.455.000
08 jun. 202013,4313,4912,7213,0613,0612.002.400
05 jun. 202013,3513,6812,7012,9812,9811.749.700
04 jun. 202011,7212,3711,6712,3312,3311.086.100
03 jun. 202011,3012,1511,1411,8011,8020.746.800
02 jun. 202010,0610,609,7610,2910,2919.121.300
01 jun. 20209,3210,089,279,899,8912.167.200
29 may. 20209,359,559,039,169,166.932.800
28 may. 202010,4110,469,479,549,547.055.400
27 may. 20209,9910,399,8410,3010,3010.739.100
26 may. 20209,639,789,309,539,5311.437.400
22 may. 20208,959,128,708,978,975.090.400
21 may. 20208,489,108,488,978,978.403.400
20 may. 20208,848,898,388,468,466.763.400
19 may. 20208,648,908,338,668,667.228.100
18 may. 20208,528,868,488,768,767.487.800
15 may. 20207,508,147,378,048,045.858.100
14 may. 20207,377,657,207,577,575.494.800
13 may. 20207,617,797,467,617,616.539.400
12 may. 20208,028,227,657,657,656.271.700
11 may. 20207,918,087,707,957,954.638.900
08 may. 20207,718,137,668,098,095.427.100
07 may. 20207,607,907,457,557,554.660.800
06 may. 20207,507,617,287,437,435.103.500
05 may. 20207,667,887,227,247,244.762.100
04 may. 20207,417,737,227,457,455.338.100
01 may. 20207,637,757,457,757,755.437.700
30 abr. 20208,158,247,907,957,959.774.500
29 abr. 20208,428,578,158,418,417.698.800
29 abr. 20200.1375 Dividendo
28 abr. 20208,128,337,718,127,9810.253.000
27 abr. 20206,997,856,937,797,6615.011.700
24 abr. 20207,037,056,546,836,7118.504.100
23 abr. 20206,637,116,586,996,8730.617.000
22 abr. 20207,517,776,686,736,6243.151.600
21 abr. 20208,198,608,028,348,203.235.900
20 abr. 20208,738,948,398,508,363.697.400
17 abr. 20209,429,859,179,249,084.197.300
16 abr. 20208,588,928,418,868,712.976.500
15 abr. 20208,638,788,218,558,413.960.600
14 abr. 20209,219,629,039,529,365.352.000
13 abr. 20209,659,748,688,908,753.548.000
09 abr. 20209,7710,249,479,639,476.143.900
08 abr. 20209,079,498,549,379,218.441.000
07 abr. 20208,949,998,838,968,817.566.200
06 abr. 20207,128,237,038,188,046.204.900
03 abr. 20206,807,066,626,756,646.923.900
02 abr. 20206,907,286,636,796,684.263.300
01 abr. 20207,497,656,867,026,903.776.400
31 mar. 20208,128,437,807,957,825.127.700
30 mar. 20208,068,327,858,158,013.451.400
27 mar. 20208,208,377,858,148,004.142.100
26 mar. 20208,649,318,338,628,477.841.700
25 mar. 20208,238,947,728,568,425.567.900
24 mar. 20208,128,678,058,148,005.461.500
23 mar. 20208,658,817,747,757,624.289.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines