AEO - American Eagle Outfitters, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 dic. 201915,3115,4515,1515,2015,203.697.415
05 dic. 201915,1715,3615,0315,0915,095.131.600
04 dic. 201915,0015,2114,8615,0715,074.018.400
03 dic. 201914,7914,8914,6514,8914,895.594.700
02 dic. 201914,9915,0614,6315,0115,014.258.000
29 nov. 201914,9715,1614,8314,9714,971.957.900
27 nov. 201914,9115,0214,7915,0015,003.522.300
26 nov. 201914,7714,8814,4714,8214,823.847.000
25 nov. 201914,3814,8914,0214,8414,845.992.900
22 nov. 201914,5114,7714,4114,6414,644.429.400
21 nov. 201914,5014,6014,0914,3614,366.404.200
20 nov. 201914,9014,9514,4214,4514,456.548.300
19 nov. 201915,4515,6215,2115,2415,246.039.600
18 nov. 201916,4916,5715,6915,7615,764.188.000
15 nov. 201916,3316,7116,2616,5616,562.790.900
14 nov. 201916,0716,3516,0316,1616,162.299.700
13 nov. 201915,8516,1215,8216,0016,003.264.300
12 nov. 201916,1916,3215,9516,0016,003.657.200
11 nov. 201916,2216,2716,0016,1416,141.823.100
08 nov. 201916,4716,5615,9916,2916,293.698.600
07 nov. 201916,6216,7716,5216,6016,602.427.200
06 nov. 201916,5316,6216,1716,3716,372.336.900
05 nov. 201916,4616,8216,2916,5416,543.528.900
04 nov. 201915,9016,2515,7716,2116,213.230.500
01 nov. 201915,5715,8815,4315,7015,703.638.900
31 oct. 201915,6915,7815,1415,3815,384.726.300
30 oct. 201916,1616,3715,5915,7915,793.803.300
29 oct. 201916,1216,3215,9516,1816,184.214.000
28 oct. 201916,1916,3616,0516,2516,255.532.300
25 oct. 201916,2016,8316,1716,6616,664.202.600
24 oct. 201916,3816,4016,0616,3716,373.210.000
23 oct. 201916,5416,5416,1016,3516,353.721.500
22 oct. 201915,8216,4715,7216,4716,475.583.800
21 oct. 201915,2715,9115,2715,7815,785.479.800
18 oct. 201915,1315,4315,0615,1215,122.982.100
17 oct. 201915,1015,5015,0215,4715,472.819.500
16 oct. 201914,9315,2714,9015,0115,012.525.500
15 oct. 201914,7215,2914,5614,9614,963.364.200
14 oct. 201914,9415,0114,5014,6614,663.676.600
11 oct. 201914,7115,3414,7115,0415,045.339.800
10 oct. 201914,4014,8514,3714,4414,443.736.200
10 oct. 20190.138 Dividendo
09 oct. 201914,5214,6214,1814,4814,343.622.900
08 oct. 201914,3514,5214,0614,4014,264.823.500
07 oct. 201914,8214,8914,5114,6014,466.281.800
04 oct. 201915,3815,5014,8614,8814,743.230.700
03 oct. 201915,2415,3914,8615,3715,223.740.300
02 oct. 201915,5215,6115,2515,3215,173.589.100
01 oct. 201916,3416,4715,6015,6315,484.253.800
30 sept. 201916,0216,4316,0216,2216,073.722.700
27 sept. 201916,2116,2915,9315,9815,833.276.100
26 sept. 201916,3516,3515,9216,1015,951.977.500
25 sept. 201916,2516,5116,0116,3616,202.615.500
24 sept. 201916,3316,6315,9716,1516,003.390.200
23 sept. 201916,2016,4516,0916,2016,052.599.400
20 sept. 201916,6216,9316,2016,2416,095.705.000
19 sept. 201916,7116,7816,4616,6216,462.954.800
18 sept. 201917,1317,2716,4516,6916,534.145.900
17 sept. 201916,9416,9816,4716,5516,392.998.100
16 sept. 201917,7017,7416,9017,0016,843.474.900
13 sept. 201917,7718,0117,4217,9117,743.008.200
12 sept. 201917,3717,8817,1317,6017,434.393.700
11 sept. 201917,3717,6216,7817,5117,344.079.800
10 sept. 201916,8617,3416,7317,3217,155.840.900
09 sept. 201916,0417,0416,0116,9216,767.166.200
06 sept. 201916,3517,1515,9916,0015,8511.369.300
05 sept. 201914,5616,3914,5616,2816,1210.545.700
04 sept. 201914,2014,6513,6614,3814,2426.493.000
03 sept. 201916,6016,6916,0516,2716,116.772.500
30 ago. 201917,0817,2316,7416,8216,662.965.600
29 ago. 201916,7617,2716,7216,9516,794.198.300
28 ago. 201916,1617,0416,0016,9216,763.926.300
27 ago. 201916,3816,4516,1316,1916,042.978.700
26 ago. 201916,3016,3515,9016,2316,083.482.700
23 ago. 201916,5116,7516,0316,0915,943.696.800
22 ago. 201916,2716,9316,2716,8916,734.587.500
21 ago. 201916,0516,3615,9016,1916,043.735.000
20 ago. 201915,7615,9915,5015,8415,693.407.600
19 ago. 201915,8516,1215,6215,9015,754.551.100
16 ago. 201914,9715,5914,5315,4015,254.289.700
15 ago. 201915,0915,2414,5314,7914,654.546.100
14 ago. 201915,7115,8015,0215,0514,915.551.800
13 ago. 201915,4916,8615,3416,3816,226.035.400
12 ago. 201915,9515,9915,3915,5415,393.180.800
09 ago. 201916,6516,7315,9916,0715,923.120.200
08 ago. 201916,6316,9416,4316,7516,593.882.500
07 ago. 201916,0516,5616,0216,5016,342.978.900
06 ago. 201915,9816,5015,9316,3016,143.995.300
05 ago. 201915,9916,0715,4915,8515,703.981.000
02 ago. 201916,2716,5816,1316,3616,204.334.500
01 ago. 201917,6918,0716,0016,3016,146.521.600
31 jul. 201917,8017,9517,5617,6917,522.822.800
30 jul. 201917,5917,8017,3717,7117,542.988.800
29 jul. 201917,5617,8117,3017,7417,572.896.600
26 jul. 201917,4017,6717,1417,5317,362.245.700
25 jul. 201917,9118,0217,2417,3717,205.081.800
24 jul. 201917,5818,0017,4117,9217,753.996.500
23 jul. 201917,8517,9017,3317,5917,423.581.200
22 jul. 201918,2718,2917,1817,6417,475.518.600
19 jul. 201917,9318,4217,9218,2218,054.337.300
*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