XNYS
Datos históricos de Ethan Allen Interiors Inc.
Ethan Allen Interiors Inc. · ETD
$20.34
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:36:38 UTC
- Variación en el periodo
- −24.55%
- Máximo
- US$28.39
- 15 de octubre de 2025
- Mínimo
- US$18.28
- 13 de mayo de 2026
- Volumen medio diario
- 0.45 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 20.81 | 20.85 | 20.31 | 20.34 | −2.49% | 430,464.077 |
| 8 oct 2026 | 20.55 | 20.97 | 20.47 | 20.86 | +0.48% | 542,218.571 |
| 7 oct 2026 | 20.98 | 21.11 | 20.74 | 20.76 | −1.47% | 457,055.971 |
| 6 oct 2026 | 21.18 | 21.30 | 20.99 | 21.07 | −0.05% | 501,145.638 |
| 5 oct 2026 | 20.91 | 21.16 | 20.65 | 21.08 | +0.09% | 510,228.953 |
| 2 oct 2026 | 21.38 | 21.57 | 20.99 | 21.06 | −0.47% | 361,344.291 |
| 1 oct 2026 | 20.84 | 21.17 | 20.52 | 21.16 | +1.20% | 580,013.331 |
| 30 sep 2026 | 21.17 | 21.17 | 20.69 | 20.91 | −0.48% | 508,643.702 |
| 29 sep 2026 | 21.28 | 21.37 | 21.01 | 21.01 | −0.90% | 358,172.652 |
| 28 sep 2026 | 21.28 | 21.40 | 21.06 | 21.20 | −0.42% | 396,753.827 |
| 25 sep 2026 | 21.09 | 21.39 | 20.90 | 21.29 | +1.14% | 365,805.119 |
| 24 sep 2026 | 21.00 | 21.12 | 20.62 | 21.05 | +0.14% | 653,656.391 |
| 23 sep 2026 | 21.10 | 21.35 | 20.94 | 21.02 | −1.45% | 543,998.694 |
| 22 sep 2026 | 21.13 | 21.65 | 21.12 | 21.33 | +1.72% | 606,722.409 |
| 21 sep 2026 | 21.53 | 21.54 | 20.96 | 20.97 | −2.06% | 550,630.374 |
| 18 sep 2026 | 21.32 | 21.47 | 21.19 | 21.41 | −0.28% | 789,810.327 |
| 17 sep 2026 | 21.78 | 22.08 | 21.41 | 21.47 | −0.69% | 553,737.744 |
| 16 sep 2026 | 21.70 | 21.93 | 21.49 | 21.62 | −0.46% | 363,510.135 |
| 15 sep 2026 | 22.04 | 22.16 | 21.71 | 21.72 | −2.16% | 399,230.122 |
| 14 sep 2026 | 21.91 | 22.43 | 21.77 | 22.20 | +1.23% | 350,924.478 |
| 11 sep 2026 | 22.07 | 22.20 | 21.90 | 21.93 | +0.37% | 390,324.001 |
| 10 sep 2026 | 21.53 | 21.86 | 21.13 | 21.85 | +0.64% | 517,777.417 |
| 9 sep 2026 | 21.71 | 21.93 | 21.57 | 21.71 | 0.00% | 512,715.68 |
| 8 sep 2026 | 22.15 | 22.31 | 21.51 | 21.71 | −3.47% | 602,430.387 |
| 4 sep 2026 | 21.84 | 22.74 | 21.68 | 22.49 | +2.83% | 800,438.315 |
| 3 sep 2026 | 21.82 | 22.26 | 21.23 | 21.87 | −11.49% | 1.24 M |
| 2 sep 2026 | 24.32 | 25.13 | 24.32 | 24.71 | +3.17% | 1.52 M |
| 1 sep 2026 | 23.60 | 24.11 | 23.50 | 23.95 | +1.27% | 956,044.085 |
| 31 ago 2026 | 23.50 | 23.70 | 23.26 | 23.65 | +0.77% | 798,254.926 |
| 28 ago 2026 | 23.53 | 23.76 | 23.32 | 23.47 | +0.26% | 723,856.487 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.