Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.485,02 +97,26 (+0,25%) Nasdaq
16.336,75 -9,52 (-0,06%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,28 -0,98 (-1,24%) Bitcoin EUR
56.033,98 -1.559,78 (-2,71%)
American Eagle Outfitters, Inc. (AEO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:58PM EDT. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 24,68 | 25,11 | 24,32 | 24,36 | 24,36 | 1.669.843 |
| 09 mag 2024 | 23,84 | 24,68 | 23,77 | 24,53 | 24,53 | 3.064.100 |
| 08 mag 2024 | 23,96 | 24,14 | 23,76 | 23,88 | 23,88 | 3.455.500 |
| 07 mag 2024 | 24,61 | 24,97 | 24,23 | 24,26 | 24,26 | 2.482.800 |
| 06 mag 2024 | 24,53 | 24,79 | 24,43 | 24,63 | 24,63 | 2.843.600 |
| 03 mag 2024 | 24,71 | 24,88 | 24,24 | 24,30 | 24,30 | 2.920.200 |
| 02 mag 2024 | 24,10 | 24,63 | 23,79 | 24,47 | 24,47 | 2.982.300 |
| 01 mag 2024 | 24,10 | 24,42 | 23,63 | 23,70 | 23,70 | 3.011.100 |
| 30 apr 2024 | 24,75 | 24,95 | 24,25 | 24,26 | 24,26 | 3.404.600 |
| 29 apr 2024 | 24,81 | 25,15 | 24,55 | 24,83 | 24,83 | 4.242.400 |
| 26 apr 2024 | 23,09 | 24,51 | 23,00 | 24,39 | 24,39 | 4.093.500 |
| 25 apr 2024 | 22,37 | 23,06 | 22,14 | 22,94 | 22,94 | 2.535.300 |
| 24 apr 2024 | 23,15 | 23,19 | 22,62 | 22,63 | 22,63 | 3.469.700 |
| 23 apr 2024 | 22,70 | 23,24 | 22,70 | 23,14 | 23,14 | 3.107.800 |
| 22 apr 2024 | 22,55 | 22,79 | 22,02 | 22,52 | 22,52 | 3.541.600 |
| 19 apr 2024 | 22,27 | 22,74 | 22,01 | 22,38 | 22,38 | 3.031.500 |
| 18 apr 2024 | 22,49 | 22,96 | 22,26 | 22,34 | 22,34 | 4.194.700 |
| 17 apr 2024 | 22,56 | 22,62 | 22,06 | 22,37 | 22,37 | 4.148.700 |
| 16 apr 2024 | 22,53 | 22,60 | 21,91 | 22,30 | 22,30 | 5.779.600 |
| 15 apr 2024 | 23,38 | 23,42 | 22,47 | 22,65 | 22,65 | 3.243.100 |
| 12 apr 2024 | 23,22 | 23,58 | 23,04 | 23,07 | 23,07 | 4.445.000 |
| 11 apr 2024 | 23,34 | 23,68 | 23,16 | 23,60 | 23,60 | 4.460.800 |
| 11 apr 2024 | 0.125 Dividendo | |||||
| 10 apr 2024 | 23,95 | 24,13 | 23,41 | 23,51 | 23,39 | 5.675.100 |
| 09 apr 2024 | 25,25 | 25,50 | 24,04 | 24,40 | 24,27 | 6.716.900 |
| 08 apr 2024 | 24,65 | 24,83 | 24,38 | 24,42 | 24,29 | 4.313.900 |
| 05 apr 2024 | 24,46 | 24,64 | 24,34 | 24,50 | 24,37 | 3.059.000 |
| 04 apr 2024 | 25,29 | 25,34 | 24,11 | 24,37 | 24,24 | 5.316.400 |
| 03 apr 2024 | 25,76 | 25,95 | 24,98 | 25,10 | 24,97 | 4.180.800 |
| 02 apr 2024 | 25,75 | 25,79 | 25,08 | 25,66 | 25,52 | 4.744.300 |
| 01 apr 2024 | 25,86 | 26,25 | 25,82 | 26,20 | 26,06 | 5.068.900 |
| 28 mar 2024 | 25,32 | 25,95 | 25,21 | 25,79 | 25,65 | 4.365.900 |
| 27 mar 2024 | 24,94 | 25,36 | 24,65 | 25,14 | 25,01 | 3.286.100 |
| 26 mar 2024 | 24,52 | 25,03 | 24,46 | 24,75 | 24,62 | 4.221.000 |
| 25 mar 2024 | 25,50 | 25,56 | 24,33 | 24,48 | 24,35 | 5.683.000 |
| 22 mar 2024 | 25,69 | 25,97 | 25,28 | 25,43 | 25,29 | 3.811.400 |
| 21 mar 2024 | 25,00 | 25,89 | 25,00 | 25,88 | 25,74 | 7.010.700 |
| 20 mar 2024 | 23,48 | 24,94 | 23,48 | 24,84 | 24,71 | 5.933.100 |
| 19 mar 2024 | 23,28 | 23,72 | 23,19 | 23,66 | 23,53 | 3.577.300 |
| 18 mar 2024 | 23,10 | 23,67 | 22,83 | 23,53 | 23,40 | 4.103.600 |
| 15 mar 2024 | 23,01 | 23,37 | 22,67 | 23,16 | 23,04 | 7.576.400 |
| 14 mar 2024 | 23,29 | 23,38 | 22,74 | 23,08 | 22,96 | 3.688.500 |
| 13 mar 2024 | 22,36 | 23,31 | 22,35 | 23,21 | 23,09 | 4.949.000 |
| 12 mar 2024 | 22,45 | 22,50 | 21,86 | 22,36 | 22,24 | 4.779.700 |
| 11 mar 2024 | 22,07 | 22,69 | 21,86 | 22,52 | 22,40 | 5.848.200 |
| 08 mar 2024 | 23,40 | 23,50 | 21,96 | 22,29 | 22,17 | 7.141.000 |
| 07 mar 2024 | 26,12 | 26,44 | 22,93 | 23,00 | 22,88 | 17.409.600 |
| 06 mar 2024 | 24,44 | 24,44 | 23,39 | 23,45 | 23,33 | 11.123.400 |
| 05 mar 2024 | 24,09 | 24,40 | 23,68 | 24,22 | 24,09 | 4.658.600 |
| 04 mar 2024 | 24,13 | 24,45 | 24,02 | 24,12 | 23,99 | 3.569.300 |
| 01 mar 2024 | 23,61 | 24,21 | 23,45 | 24,14 | 24,01 | 3.565.700 |
| 29 feb 2024 | 23,78 | 23,90 | 23,41 | 23,75 | 23,62 | 4.716.900 |
| 28 feb 2024 | 23,57 | 23,69 | 23,16 | 23,53 | 23,40 | 4.460.200 |
| 27 feb 2024 | 24,08 | 24,47 | 23,91 | 23,92 | 23,79 | 5.003.000 |
| 26 feb 2024 | 23,84 | 23,89 | 23,25 | 23,80 | 23,67 | 4.905.900 |
| 23 feb 2024 | 22,86 | 23,46 | 22,75 | 23,32 | 23,20 | 2.426.000 |
| 22 feb 2024 | 22,66 | 23,17 | 22,66 | 22,97 | 22,85 | 3.555.600 |
| 21 feb 2024 | 21,88 | 22,49 | 21,71 | 22,45 | 22,33 | 3.191.700 |
| 20 feb 2024 | 22,01 | 22,21 | 21,81 | 21,90 | 21,78 | 3.801.300 |
| 16 feb 2024 | 22,22 | 22,49 | 21,88 | 22,23 | 22,11 | 2.891.900 |
| 15 feb 2024 | 22,37 | 22,57 | 22,10 | 22,46 | 22,34 | 3.241.500 |
| 14 feb 2024 | 22,32 | 22,41 | 21,63 | 22,24 | 22,12 | 3.192.200 |
| 13 feb 2024 | 21,72 | 22,27 | 21,52 | 22,04 | 21,92 | 3.826.300 |
| 12 feb 2024 | 22,55 | 23,03 | 22,43 | 22,49 | 22,37 | 4.241.300 |
| 09 feb 2024 | 21,51 | 22,50 | 21,51 | 22,48 | 22,36 | 5.465.100 |
| 08 feb 2024 | 20,99 | 21,64 | 20,96 | 21,62 | 21,51 | 2.559.000 |
| 07 feb 2024 | 20,84 | 20,97 | 20,56 | 20,89 | 20,78 | 2.592.900 |
| 06 feb 2024 | 20,42 | 20,97 | 20,19 | 20,89 | 20,78 | 3.877.400 |
| 05 feb 2024 | 20,41 | 20,60 | 20,07 | 20,53 | 20,42 | 3.124.800 |
| 02 feb 2024 | 20,51 | 20,91 | 20,41 | 20,77 | 20,66 | 4.117.400 |
| 01 feb 2024 | 19,99 | 20,32 | 19,73 | 20,26 | 20,15 | 2.927.700 |
| 31 gen 2024 | 20,17 | 20,43 | 19,78 | 19,82 | 19,71 | 2.911.400 |
| 30 gen 2024 | 20,33 | 20,36 | 20,01 | 20,21 | 20,10 | 3.507.200 |
| 29 gen 2024 | 20,59 | 20,69 | 20,32 | 20,50 | 20,39 | 2.025.100 |
| 26 gen 2024 | 20,36 | 20,71 | 20,16 | 20,67 | 20,56 | 2.882.700 |
| 25 gen 2024 | 20,25 | 20,47 | 20,17 | 20,27 | 20,16 | 4.290.200 |
| 24 gen 2024 | 20,22 | 20,36 | 20,01 | 20,08 | 19,97 | 2.697.500 |
| 23 gen 2024 | 20,60 | 20,66 | 20,01 | 20,08 | 19,97 | 3.595.100 |
| 22 gen 2024 | 20,28 | 20,44 | 20,05 | 20,33 | 20,22 | 5.159.800 |
| 19 gen 2024 | 20,31 | 20,37 | 19,72 | 20,22 | 20,11 | 3.786.900 |
| 18 gen 2024 | 20,74 | 20,85 | 19,85 | 20,26 | 20,15 | 3.492.100 |
| 17 gen 2024 | 20,30 | 20,71 | 20,02 | 20,61 | 20,50 | 5.102.100 |
| 16 gen 2024 | 20,73 | 20,80 | 20,35 | 20,55 | 20,44 | 5.263.300 |
| 12 gen 2024 | 21,61 | 21,68 | 20,73 | 20,89 | 20,78 | 3.623.700 |
| 11 gen 2024 | 21,47 | 21,54 | 20,93 | 21,45 | 21,34 | 3.352.300 |
| 10 gen 2024 | 21,40 | 21,66 | 21,25 | 21,48 | 21,37 | 3.126.100 |
| 09 gen 2024 | 21,03 | 21,50 | 20,79 | 21,27 | 21,16 | 4.694.000 |
| 08 gen 2024 | 21,02 | 21,66 | 20,75 | 21,06 | 20,95 | 9.619.500 |
| 05 gen 2024 | 20,46 | 20,66 | 19,83 | 19,84 | 19,73 | 5.531.700 |
| 04 gen 2024 | 20,42 | 20,76 | 20,02 | 20,43 | 20,32 | 4.461.700 |
| 04 gen 2024 | 0.125 Dividendo | |||||
| 03 gen 2024 | 20,91 | 20,91 | 19,87 | 20,16 | 19,93 | 6.394.800 |
| 02 gen 2024 | 21,05 | 21,62 | 20,75 | 21,19 | 20,95 | 7.037.300 |
| 29 dic 2023 | 21,27 | 21,42 | 21,12 | 21,16 | 20,92 | 3.592.200 |
| 28 dic 2023 | 21,13 | 21,46 | 21,10 | 21,33 | 21,09 | 2.832.600 |
| 27 dic 2023 | 21,26 | 21,46 | 21,15 | 21,31 | 21,07 | 3.179.700 |
| 26 dic 2023 | 21,24 | 21,49 | 21,14 | 21,19 | 20,95 | 2.727.300 |
| 22 dic 2023 | 20,71 | 21,37 | 20,44 | 21,18 | 20,94 | 3.642.100 |
| 21 dic 2023 | 20,93 | 21,00 | 20,69 | 21,00 | 20,76 | 2.056.100 |
| 20 dic 2023 | 20,85 | 21,03 | 20,56 | 20,60 | 20,36 | 2.876.100 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.