Mercados españoles cerrados en 6 hrs 58 min

American Eagle Outfitters, Inc. (AEO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,09-0,59 (-4,02%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 oct. 202014,4014,5013,7914,0914,094.891.400
23 oct. 202014,6214,7114,2614,6814,682.977.200
22 oct. 202013,7914,6113,7914,4714,477.585.300
21 oct. 202014,1014,1113,5813,8013,8011.587.300
20 oct. 202014,3914,5214,0514,0614,066.894.500
19 oct. 202015,1515,2814,2314,2314,2310.271.000
16 oct. 202015,3315,4114,9315,0015,003.197.200
15 oct. 202014,8115,3814,7615,3715,373.054.800
14 oct. 202015,2415,3214,9314,9914,993.124.100
13 oct. 202015,0915,1714,6614,7914,794.380.700
12 oct. 202015,3615,6414,9315,0115,013.834.100
09 oct. 202015,5215,7015,2315,3115,313.136.900
08 oct. 202015,9116,0015,3415,4615,463.306.900
07 oct. 202015,4816,0415,3915,7615,768.542.900
06 oct. 202015,5715,6814,8414,8614,863.696.000
05 oct. 202015,8116,2515,2615,4615,465.356.800
02 oct. 202014,7015,6714,4215,3815,386.150.600
01 oct. 202014,9015,2214,6614,9214,926.929.400
30 sept. 202014,1414,8714,1314,8114,8110.388.200
29 sept. 202014,8214,8213,9013,9913,995.048.000
28 sept. 202014,5715,0214,4614,8414,844.839.000
25 sept. 202013,9814,3713,8714,3414,343.960.400
24 sept. 202013,9614,1713,7214,0414,045.079.400
23 sept. 202014,1314,5314,0414,1414,144.920.200
22 sept. 202014,1514,3813,9513,9813,985.097.800
21 sept. 202014,2114,3113,9714,1414,145.912.600
18 sept. 202015,0315,2514,4914,6414,647.223.000
17 sept. 202015,0215,3014,6814,8914,899.066.200
16 sept. 202014,6915,4814,6015,3915,3912.244.700
15 sept. 202014,9214,9614,4014,5014,506.419.800
14 sept. 202013,9214,8913,9014,8314,838.889.100
11 sept. 202013,4413,8613,2013,7913,7910.029.800
10 sept. 202013,6413,9813,1613,1813,189.677.700
09 sept. 202013,2013,7712,9313,4113,4116.463.400
08 sept. 202012,8213,4112,6213,2013,2013.695.500
04 sept. 202012,7512,9212,3712,8612,867.027.300
03 sept. 202012,9313,0512,5012,6112,617.579.900
02 sept. 202013,0013,1512,6113,0113,017.779.100
01 sept. 202012,4412,7812,2212,7812,785.239.100
31 ago. 202012,4212,7912,2712,6112,618.400.600
28 ago. 202012,0812,3611,8512,3412,347.613.600
27 ago. 202011,7012,2511,6812,0012,008.207.000
26 ago. 202011,2511,8211,2511,4011,404.900.700
25 ago. 202011,2311,4010,8611,0511,055.410.400
24 ago. 202010,7411,2310,7111,1611,169.172.600
21 ago. 202011,2011,3510,7310,7410,746.089.400
20 ago. 202011,2911,5011,1111,2011,204.756.800
19 ago. 202011,2411,5111,0411,4611,464.342.300
18 ago. 202011,4611,6211,1511,3311,339.068.000
17 ago. 202011,7412,1411,5911,9611,964.633.200
14 ago. 202011,7111,9811,2811,6811,684.633.100
13 ago. 202011,9612,1511,7611,7811,787.043.700
12 ago. 202012,5212,5511,8412,2112,2113.979.600
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...