Premium
Ethan Allen Interiors Inc (ETD)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -1.34447674419 | 27.52 | 28.4199 | 27.08 | 210706 | 27.64111884 | CS |
| 4 | -2.1 | -7.17948717949 | 29.25 | 30.42 | 27.08 | 226230 | 28.39085377 | CS |
| 12 | -1.64 | -5.69642236888 | 28.79 | 32.61 | 26.9 | 252110 | 29.00094065 | CS |
| 26 | -3 | -9.95024875622 | 30.15 | 33.77 | 26.9 | 259923 | 29.86719239 | CS |
| 52 | -5.87 | -17.777104785 | 33.02 | 35.615 | 26.53 | 239928 | 30.02172434 | CS |
| 156 | 0.95 | 3.62595419847 | 26.2 | 36.195 | 19.6 | 250508 | 27.9259825 | CS |
| 260 | 17.2 | 172.864321608 | 9.95 | 36.195 | 9.95 | 186179 | 27.29358747 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741819200 | 27.15 | -0.4 | -1.45 | 27.57 | 27.685 | 27.08 | 174050 |
| 1741732800 | 27.55 | -0.19 | -0.68 | 27.8 | 28.2199 | 27.52 | 212467 |
| 1741646400 | 27.74 | -0.14 | -0.50 | 27.65 | 28.4199 | 27.46 | 190102 |
| 1741390800 | 27.88 | 0.14 | 0.50 | 27.62 | 28.02 | 27.22 | 277744 |
| 1741304400 | 27.74 | 0.1 | 0.36 | 27.52 | 27.99 | 27.49 | 199165 |
| 1741218000 | 27.64 | 0.1 | 0.36 | 27.61 | 27.89 | 27.1518 | 183778 |
| 1741131600 | 27.54 | -0.33 | -1.18 | 27.5 | 27.9 | 27.14 | 267059 |
| 1741045200 | 27.87 | -0.63 | -2.21 | 28.7 | 28.82 | 27.79 | 238429 |
| 1740786000 | 28.5 | 0.24 | 0.85 | 28.33 | 28.6 | 28.04 | 259122 |
| 1740699600 | 28.26 | -0.61 | -2.11 | 28.73 | 28.95 | 28.155 | 289230 |
| 1740613200 | 28.87 | -0.02 | -0.07 | 28.82 | 29.18 | 28.56 | 279526 |
| 1740526800 | 28.89 | 0.38 | 1.33 | 28.55 | 29.53 | 28.55 | 260096 |
| 1740440400 | 28.51 | -0.01 | -0.04 | 28.73 | 28.94 | 28.32 | 229229 |
| 1740181200 | 28.52 | -0.41 | -1.42 | 29.18 | 29.41 | 28.43 | 290420 |
| 1740094800 | 28.93 | -0.28 | -0.96 | 29.11 | 29.2 | 28.595 | 183037 |
| 1740008400 | 29.21 | -0.07 | -0.24 | 28.89 | 29.52 | 28.72 | 218138 |
| 1739922000 | 29.28 | -0.25 | -0.85 | 29.75 | 29.75 | 29.1 | 146967 |
| 1739576400 | 29.53 | -0.41 | -1.37 | 30.09 | 30.42 | 29.35 | 163754 |
| 1739490000 | 29.94 | 1.05 | 3.63 | 29.25 | 29.97 | 29.07 | 236048 |
| 1739403600 | 28.89 | -0.5 | -1.70 | 28.71 | 29.21 | 28.71 | 315022 |
| 1739317200 | 29.39 | -0.18 | -0.61 | 28.97 | 29.52 | 28.73 | 282269 |
| 1739230800 | 29.57 | 0.11 | 0.37 | 29.6 | 29.77 | 29.24 | 340177 |
| 1738971600 | 29.46 | -0.76 | -2.51 | 30.22 | 30.235 | 29.37 | 236061 |
| 1738885200 | 30.22 | -0.4 | -1.31 | 30.92 | 31.05 | 30.21 | 232673 |
| 1738798800 | 30.62 | 0 | 0.00 | 31.01 | 31.01 | 30.24 | 212779 |
| 1738712400 | 30.62 | 0.44 | 1.46 | 30.12 | 30.81 | 29.875 | 233169 |
| 1738626000 | 30.18 | -0.84 | -2.71 | 30.61 | 30.61 | 29.6493 | 314964 |
| 1738366800 | 31.02 | -0.7 | -2.21 | 31.4 | 31.9 | 30.54 | 657959 |
| 1738280400 | 31.72 | 3.15 | 11.03 | 28 | 32.61 | 28 | 1268142 |
| 1738194000 | 28.57 | -0.36 | -1.24 | 29.44 | 29.44 | 28.34 | 267669 |
| 1738107600 | 28.93 | 0.05 | 0.17 | 28.76 | 29.065 | 28.71 | 139377 |
| 1738021200 | 28.88 | 0.11 | 0.38 | 28.75 | 29.5 | 28.625 | 186839 |
| 1737762000 | 28.77 | 0.55 | 1.95 | 28.56 | 28.79 | 28.2501 | 195039 |
| 1737675600 | 28.22 | 0 | 0.00 | 28.22 | 28.22 | 28.22 | 0 |
| 1737589200 | 28.22 | -0.68 | -2.35 | 28.7 | 28.74 | 28.21 | 183030 |
| 1737502800 | 28.9 | 0.23 | 0.80 | 28.7 | 29.18 | 28.7 | 176869 |
| 1737157200 | 28.67 | -0.08 | -0.28 | 28.99 | 28.99 | 28.54 | 136851 |
| 1737070800 | 28.75 | -0.06 | -0.21 | 28.65 | 28.9 | 28.51 | 154800 |
| 1736984400 | 28.81 | 0.53 | 1.87 | 28.99 | 29.14 | 28.58 | 170309 |
| 1736898000 | 28.28 | 0.11 | 0.39 | 28.33 | 28.59 | 27.74 | 220623 |
| 1736811600 | 28.17 | 0.32 | 1.15 | 27.22 | 28.2 | 27.22 | 269155 |
| 1736552400 | 27.85 | 0.33 | 1.20 | 27.1 | 27.89 | 27.1 | 254954 |
| 1736379600 | 27.52 | -0.2 | -0.72 | 27.65 | 27.65 | 26.9 | 193145 |
| 1736293200 | 27.72 | -0.39 | -1.39 | 28.32 | 28.32 | 27.47 | 260535 |
| 1736206800 | 28.11 | 0.14 | 0.50 | 28 | 28.41 | 27.95 | 200006 |
| 1735947600 | 27.97 | 0.13 | 0.47 | 27.89 | 27.98 | 27.52 | 171029 |
| 1735861200 | 27.84 | -0.27 | -0.96 | 28.31 | 28.54 | 27.55 | 183040 |
| 1735688400 | 28.11 | 0.39 | 1.41 | 27.87 | 28.26 | 27.85 | 196187 |
| 1735602000 | 27.72 | -0.2 | -0.72 | 27.87 | 27.87 | 27.3301 | 184990 |
| 1735342800 | 27.92 | -0.47 | -1.66 | 28.16 | 28.585 | 27.755 | 153445 |
| 1735256400 | 28.39 | -0.09 | -0.32 | 28.38 | 28.68 | 28.33 | 119386 |
| 1735077840 | 28.48 | 0.15 | 0.53 | 28.57 | 28.57 | 28.02 | 63112 |
| 1734997200 | 28.33 | 0.15 | 0.53 | 28.18 | 28.4 | 28.04 | 150993 |
| 1734738000 | 28.18 | -0.13 | -0.46 | 27.93 | 28.74 | 27.875 | 810645 |
| 1734651600 | 28.31 | -0.39 | -1.36 | 28.79 | 28.98 | 28.25 | 180336 |
| 1734565200 | 28.7 | -1.22 | -4.08 | 30.34 | 30.49 | 28.65 | 196209 |
| 1734478800 | 29.92 | 0.24 | 0.81 | 29.61 | 30.12 | 29.61 | 190448 |
| 1734392400 | 29.68 | -0.48 | -1.59 | 30.13 | 30.41 | 29.54 | 276942 |
| 1734133200 | 30.16 | 0.21 | 0.70 | 30.18 | 30.18 | 29.33 | 195072 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
