Mercados españoles cerrados en 11 mins

American Eagle Outfitters, Inc. (AEO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
24,60+0,67 (+2,80%)
A partir del 11:19AM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 ene. 202124,1824,8023,5224,6024,604.821.117
21 ene. 202122,7524,0622,7323,9323,9310.953.500
20 ene. 202122,9223,3222,4522,7222,725.610.000
19 ene. 202123,2023,2022,3322,8722,874.549.300
15 ene. 202123,0823,2722,3422,7922,793.680.100
14 ene. 202123,4423,6823,0923,2023,205.670.000
13 ene. 202122,9023,3622,8222,9922,993.384.100
12 ene. 202123,0623,6122,8623,3123,313.875.400
11 ene. 202121,8623,0821,7522,9022,903.233.400
08 ene. 202122,2323,0122,0322,2522,253.485.900
07 ene. 202121,8422,4421,8422,1822,185.949.900
06 ene. 202120,9522,0320,8321,8721,875.740.100
05 ene. 202119,7020,7419,7020,6920,694.610.100
04 ene. 202120,3020,5519,8419,8719,874.042.400
31 dic. 202020,0320,3219,7420,0720,072.265.300
30 dic. 202020,4520,6920,0920,1120,112.375.600
29 dic. 202020,2120,4019,9120,3020,303.664.700
28 dic. 202019,9620,5819,7520,2020,205.638.600
24 dic. 202020,1920,2519,7119,8319,831.068.400
23 dic. 202019,6120,3419,5020,2120,214.466.900
22 dic. 202019,6419,7019,2419,4519,456.426.400
21 dic. 202018,5919,4318,5219,3919,392.680.800
18 dic. 202019,6619,6619,0819,1719,174.410.800
17 dic. 202019,1419,6818,9719,6619,662.746.500
16 dic. 202019,4019,5418,8419,0519,052.141.200
15 dic. 202019,0619,4318,9519,3219,322.663.100
15 dic. 20200.138 Dividendo
14 dic. 202019,7019,7619,0719,1419,003.016.900
11 dic. 202019,7420,0219,3919,5119,372.545.500
10 dic. 202019,3520,0319,2819,8419,702.430.700
09 dic. 202019,6119,9319,3419,6219,484.460.300
08 dic. 202019,3819,9319,2619,5119,378.583.300
07 dic. 202019,0819,5818,9219,4919,354.086.300
04 dic. 202018,8419,1818,4119,1519,013.625.900
03 dic. 202018,4419,0818,3218,8918,755.139.700
02 dic. 202017,6418,4217,5618,3518,224.748.700
01 dic. 202018,1118,2917,5417,9017,777.148.700
30 nov. 202018,3518,3517,7217,9917,864.768.600
27 nov. 202018,5318,7418,1818,5018,373.169.300
25 nov. 202017,7818,9517,5218,4918,3611.333.300
24 nov. 202018,8018,8217,5117,7917,6613.324.800
23 nov. 202017,3518,6117,2418,1818,0510.157.400
20 nov. 202017,0617,3016,5016,9416,824.863.700
19 nov. 202016,7917,2516,7117,0616,947.179.300
18 nov. 202016,7017,3816,5116,7716,657.017.400
17 nov. 202015,7416,7015,5716,5516,435.175.700
16 nov. 202015,6516,0715,1316,0715,955.985.200
13 nov. 202014,9515,2314,8215,1115,006.377.800
12 nov. 202015,2115,4114,7914,8914,785.399.600
11 nov. 202015,9815,9915,2115,3615,254.229.900
10 nov. 202016,1516,6415,8715,9015,796.128.400
09 nov. 202015,5716,7015,4316,2716,158.443.900
06 nov. 202014,7314,8714,4614,5214,422.230.800
05 nov. 202014,2814,8914,2814,6714,564.516.800
04 nov. 202014,7014,8514,1314,2214,124.309.700
03 nov. 202014,6614,9714,4514,8614,755.821.000
02 nov. 202013,8314,4613,6714,4214,324.363.500
30 oct. 202013,6913,7813,3613,7113,615.763.800
29 oct. 202013,5813,8713,4313,7213,624.479.700
28 oct. 202013,5213,9313,4013,6113,513.479.400
27 oct. 202014,1114,2013,8213,9213,822.884.000
26 oct. 202014,4014,5013,7914,0913,994.891.400
23 oct. 202014,6214,7114,2614,6814,572.977.200
22 oct. 202013,7914,6113,7914,4714,377.585.300
21 oct. 202014,1014,1113,5813,8013,7011.587.300
20 oct. 202014,3914,5214,0514,0613,966.894.500
19 oct. 202015,1515,2814,2314,2314,1310.271.000
16 oct. 202015,3315,4114,9315,0014,893.197.200
15 oct. 202014,8115,3814,7615,3715,263.054.800
14 oct. 202015,2415,3214,9314,9914,883.124.100
13 oct. 202015,0915,1714,6614,7914,684.380.700
12 oct. 202015,3615,6414,9315,0114,903.834.100
09 oct. 202015,5215,7015,2315,3115,203.136.900
08 oct. 202015,9116,0015,3415,4615,353.306.900
07 oct. 202015,4816,0415,3915,7615,658.542.900
06 oct. 202015,5715,6814,8414,8614,753.696.000
05 oct. 202015,8116,2515,2615,4615,355.356.800
02 oct. 202014,7015,6714,4215,3815,276.150.600
01 oct. 202014,9015,2214,6614,9214,816.929.400
30 sept. 202014,1414,8714,1314,8114,7010.388.200
29 sept. 202014,8214,8213,9013,9913,895.048.000
28 sept. 202014,5715,0214,4614,8414,734.839.000
25 sept. 202013,9814,3713,8714,3414,243.960.400
24 sept. 202013,9614,1713,7214,0413,945.079.400
23 sept. 202014,1314,5314,0414,1414,044.920.200
22 sept. 202014,1514,3813,9513,9813,885.097.800
21 sept. 202014,2114,3113,9714,1414,045.912.600
18 sept. 202015,0315,2514,4914,6414,537.223.000
17 sept. 202015,0215,3014,6814,8914,789.066.200
16 sept. 202014,6915,4814,6015,3915,2812.244.700
15 sept. 202014,9214,9614,4014,5014,406.419.800
14 sept. 202013,9214,8913,9014,8314,728.889.100
11 sept. 202013,4413,8613,2013,7913,6910.029.800
10 sept. 202013,6413,9813,1613,1813,089.677.700
09 sept. 202013,2013,7712,9313,4113,3116.463.400
08 sept. 202012,8213,4112,6213,2013,1013.695.500
04 sept. 202012,7512,9212,3712,8612,777.027.300
03 sept. 202012,9313,0512,5012,6112,527.579.900
02 sept. 202013,0013,1512,6113,0112,927.779.100
01 sept. 202012,4412,7812,2212,7812,695.239.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...