Mercados españoles abiertos en 4 hrs 26 min

Ethan Allen Interiors Inc. (ETD)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,04+0,17 (+0,63%)
Al cierre: 04:00PM EDT
26,50 -0,54 (-2,00%)
Después del cierre: 06:41PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202426,8727,1226,6927,0427,04162.900
25 jun 202427,4127,6526,7626,8726,87159.800
24 jun 202427,2827,5327,1227,2727,27147.200
21 jun 202427,1427,2626,7927,1227,12642.900
20 jun 202427,5927,8427,1027,2127,21200.700
18 jun 202427,8828,1927,5927,7227,72215.100
17 jun 202427,4027,7327,2627,6927,69225.300
14 jun 202427,3627,7227,3627,4427,44169.000
13 jun 202428,2728,3527,5227,6827,68170.100
12 jun 202428,3628,7028,2028,2928,29137.500
11 jun 202427,5227,6127,2527,5527,55137.200
10 jun 202427,5228,0927,5227,8027,80140.000
07 jun 202427,8428,0927,5427,7927,79105.500
06 jun 202428,2728,3827,8428,0728,07102.100
05 jun 202428,1128,4127,9328,3228,32104.000
04 jun 202428,4328,8227,9228,0328,03188.000
03 jun 202429,2829,3428,7528,9228,92138.500
31 may 202428,8429,1828,7729,1129,11163.400
30 may 202428,2228,7528,2028,6028,60128.100
29 may 202427,9528,5027,9528,0028,00149.300
28 may 202428,8329,0028,2928,4128,41143.000
24 may 202428,2828,7028,1128,6928,69129.300
23 may 202428,6628,8727,9028,0028,00153.600
22 may 202429,1229,3428,5428,6628,66219.600
21 may 202429,4529,5728,8929,0829,08130.600
20 may 202429,4129,8129,4029,4129,41121.000
17 may 202429,7529,7529,4129,4429,44124.700
16 may 202429,8830,1129,7129,8029,80134.100
15 may 202430,3130,3129,5729,9229,92248.400
14 may 202430,4930,4929,8929,9429,94133.900
13 may 202430,7230,8729,9229,9429,94127.800
10 may 202430,5130,5530,2430,4630,46119.400
09 may 202429,6730,6229,6730,5730,57151.500
08 may 202429,0529,7528,9829,6629,66162.000
07 may 202429,4929,8729,1829,2329,23205.500
06 may 202429,2929,5229,1629,3429,34163.500
06 may 20240.39 Dividendo
03 may 202429,6429,8829,2829,4329,04207.900
02 may 202429,0929,0928,4929,0628,67173.500
01 may 202428,2529,1627,9528,7828,40254.300
30 abr 202428,6728,8228,2428,2427,87304.900
29 abr 202429,0029,2428,4628,8928,51360.600
26 abr 202429,0129,5728,6528,8028,42436.900
25 abr 202431,4931,6328,2929,0628,67941.600
24 abr 202433,8134,0333,1433,4132,97268.700
23 abr 202432,4134,2232,2434,0533,60256.900
22 abr 202432,0032,2731,8432,0131,59203.900
19 abr 202431,1131,8931,1131,8231,40157.500
18 abr 202431,2631,7431,1431,2630,85160.400
17 abr 202431,2431,4831,0131,0530,64137.500
16 abr 202430,9131,1230,4630,9330,52119.600
15 abr 202431,8431,9330,7831,1030,69139.800
12 abr 202431,6631,7531,3131,7431,32101.600
11 abr 202432,1632,1631,6631,9031,48130.800
10 abr 202432,4432,4431,7032,0431,62194.400
09 abr 202433,3533,4633,0433,1532,71118.200
08 abr 202433,3833,5233,2433,3032,86112.900
05 abr 202432,4033,1732,4033,0732,63141.100
04 abr 202433,3233,3232,3432,4732,04155.200
03 abr 202432,9833,2632,7432,9232,48213.300
02 abr 202433,6433,6432,7633,1332,69255.200
01 abr 202434,6434,6733,8734,0533,60235.100
28 mar 202434,1434,6334,1034,5734,11358.500
27 mar 202433,7134,0833,7133,9933,54179.200
26 mar 202433,5133,8233,4333,4332,99191.500
25 mar 202432,8634,2032,8633,4332,99307.000
22 mar 202433,3833,3832,7732,7832,35130.200
21 mar 202432,9733,5132,8433,4332,99188.100
20 mar 202431,9633,0431,8332,8532,41186.600
19 mar 202431,8932,2431,6531,8331,41180.500
18 mar 202432,5232,7331,8931,9531,53230.600
15 mar 202432,2532,8332,2532,6032,171.119.800
14 mar 202433,2733,3732,3832,4732,04166.300
13 mar 202433,0233,6033,0233,3232,88138.700
12 mar 202432,8433,1932,5533,0532,61152.500
11 mar 202432,9833,1332,5332,7232,29154.000
08 mar 202433,2633,6933,0633,0732,63156.700
07 mar 202432,9733,3932,7232,9532,51226.400
06 mar 202433,5433,7332,6532,6932,26205.400
05 mar 202433,5734,2433,3933,4032,96185.900
04 mar 202433,5134,5233,5133,8033,35233.200
01 mar 202433,4833,5033,0833,1832,74145.000
29 feb 202433,0233,5032,9133,4332,99176.100
28 feb 202432,2832,8932,2032,7732,34174.300
27 feb 202431,9932,6431,9832,4131,98169.800
26 feb 202431,5931,9131,5531,7231,30157.100
23 feb 202431,3031,6931,0931,6431,22163.300
22 feb 202431,5031,6431,0831,2330,82174.500
21 feb 202431,1431,5530,9831,4130,99165.500
20 feb 202431,0231,4030,9131,3230,90157.800
16 feb 202431,3831,5731,0431,4531,03139.300
15 feb 202431,3631,8231,1631,6531,23182.800
14 feb 202430,7731,1830,4731,1630,75120.000
13 feb 202430,2030,9530,0130,4330,03242.900
12 feb 202430,7031,7230,6531,4531,03189.700
09 feb 202430,4030,8530,0630,7030,29295.800
08 feb 202429,5630,4229,5430,4030,00155.000
07 feb 202429,4829,5629,1729,4929,10137.300
06 feb 202429,2329,6329,2229,5829,19197.000
05 feb 202429,1429,5128,7729,3428,95210.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...