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 | -0.01 | -0.0358937544867 | 27.86 | 28.41 | 26.9 | 204348 | 27.82048666 | CS |
| 4 | -2.13 | -7.10473649099 | 29.98 | 30.49 | 26.9 | 215901 | 28.40072301 | CS |
| 12 | -3.28 | -10.5364600064 | 31.13 | 31.625 | 26.9 | 196926 | 29.11622909 | CS |
| 26 | 1.1 | 4.11214953271 | 26.75 | 35.615 | 26.7 | 253305 | 30.21676302 | CS |
| 52 | -2.09 | -6.98062792251 | 29.94 | 35.615 | 26.53 | 226503 | 30.28345163 | CS |
| 156 | 1.47 | 5.57240333586 | 26.38 | 36.195 | 19.6 | 260769 | 27.58273486 | CS |
| 260 | 17.9 | 179.899497487 | 9.95 | 36.195 | 9.95 | 178547 | 27.1930436 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 27.85 | 0.33 | 1.20 | 27.23 | 27.89 | 27.13 | 251726 |
| 1736379600 | 27.52 | -0.2 | -0.72 | 27.51 | 27.61 | 26.9 | 189931 |
| 1736293200 | 27.72 | -0.39 | -1.39 | 28.105 | 28.26 | 27.47 | 258401 |
| 1736206800 | 28.11 | 0.14 | 0.50 | 28.12 | 28.41 | 27.95 | 198986 |
| 1735947600 | 27.97 | 0.13 | 0.47 | 27.86 | 27.98 | 27.52 | 170075 |
| 1735861200 | 27.84 | -0.27 | -0.96 | 28.195 | 28.54 | 27.55 | 180969 |
| 1735688400 | 28.11 | 0.39 | 1.41 | 27.87 | 28.26 | 27.85 | 196187 |
| 1735602000 | 27.72 | -0.2 | -0.72 | 27.75 | 27.815 | 27.3301 | 183696 |
| 1735342800 | 27.92 | -0.47 | -1.66 | 28.345 | 28.585 | 27.755 | 152796 |
| 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 | 150779 |
| 1734738000 | 28.18 | -0.13 | -0.46 | 28.11 | 28.74 | 27.9 | 782098 |
| 1734651600 | 28.31 | -0.39 | -1.36 | 28.7 | 28.98 | 28.25 | 178405 |
| 1734565200 | 28.7 | -1.22 | -4.08 | 30.24 | 30.49 | 28.65 | 193550 |
| 1734478800 | 29.92 | 0.24 | 0.81 | 29.61 | 30.12 | 29.61 | 189656 |
| 1734392400 | 29.68 | -0.48 | -1.59 | 30.15 | 30.32 | 29.54 | 275639 |
| 1734133200 | 30.16 | 0.21 | 0.70 | 29.98 | 30.16 | 29.33 | 186644 |
| 1734046800 | 29.95 | -0.53 | -1.74 | 30.34 | 30.34 | 29.75 | 107589 |
| 1733960400 | 30.48 | 0.02 | 0.07 | 30.675 | 30.805 | 30.4 | 170890 |
| 1733874000 | 30.46 | -0.24 | -0.78 | 30.43 | 30.74 | 30 | 124166 |
| 1733787600 | 30.7 | 0.55 | 1.82 | 30.4 | 30.87 | 30.3 | 148231 |
| 1733528400 | 30.15 | -0.22 | -0.72 | 30.575 | 30.69 | 30.0703 | 130865 |
| 1733442000 | 30.37 | -0.68 | -2.19 | 31.08 | 31.08 | 30.36 | 130721 |
| 1733355600 | 31.05 | 0.22 | 0.71 | 30.75 | 31.06 | 30.52 | 180171 |
| 1733269200 | 30.83 | -0.28 | -0.90 | 30.92 | 31 | 30.45 | 125772 |
| 1733182800 | 31.11 | 0.38 | 1.24 | 30.73 | 31.33 | 30.54 | 172139 |
| 1732917840 | 30.73 | -0.02 | -0.07 | 30.845 | 31 | 30.53 | 104826 |
| 1732750800 | 30.75 | 0.24 | 0.79 | 30.8 | 31.0431 | 30.63 | 114689 |
| 1732664400 | 30.51 | -0.53 | -1.71 | 30.71 | 30.85 | 30.47 | 112075 |
| 1732578000 | 31.04 | 1.11 | 3.71 | 30.6 | 31.625 | 30.46 | 217327 |
| 1732318800 | 29.93 | 0.62 | 2.12 | 29.62 | 29.97 | 29.62 | 166767 |
| 1732232400 | 29.31 | 0.34 | 1.17 | 28.94 | 29.39 | 28.79 | 169945 |
| 1732146000 | 28.97 | -0.13 | -0.45 | 29 | 29.045 | 28.6758 | 114421 |
| 1732059600 | 29.1 | 0.21 | 0.73 | 28.64 | 29.15 | 28.31 | 152982 |
| 1731973200 | 28.89 | 0.01 | 0.03 | 28.87 | 29.15 | 28.56 | 166365 |
| 1731714000 | 28.88 | -0.28 | -0.96 | 29.27 | 29.385 | 28.845 | 167382 |
| 1731627600 | 29.16 | -0.14 | -0.48 | 29.38 | 29.51 | 29.02 | 188921 |
| 1731541200 | 29.3 | 0.66 | 2.30 | 29.1 | 29.76 | 29.1 | 242977 |
| 1731454800 | 28.64 | -0.88 | -2.98 | 29.06 | 29.310568 | 28.41 | 238851 |
| 1731368400 | 29.52 | 0.44 | 1.51 | 29.56 | 29.73 | 29.06 | 209384 |
| 1731109200 | 29.08 | 0.27 | 0.94 | 28.87 | 29.265 | 28.7 | 213670 |
| 1731022800 | 28.81 | 0.05 | 0.17 | 28.7818 | 29.72 | 28.58 | 274376 |
| 1730936400 | 28.76 | 0.78 | 2.79 | 29.26 | 29.875 | 28.63 | 429811 |
| 1730850000 | 27.98 | -0.17 | -0.60 | 28.03 | 28.23 | 27.9 | 222682 |
| 1730763600 | 28.15 | 0.2 | 0.72 | 27.91 | 28.36 | 27.885 | 217195 |
| 1730500800 | 27.95 | 0.28 | 1.01 | 28.06 | 28.13 | 27.65 | 243566 |
| 1730414400 | 27.67 | -1.73 | -5.88 | 29.015 | 29.1 | 27.35 | 332235 |
| 1730328000 | 29.4 | -0.09 | -0.31 | 29.45 | 30.12 | 29.37 | 262548 |
| 1730241600 | 29.49 | -0.29 | -0.97 | 29.43 | 29.65 | 29.23 | 153156 |
| 1730155200 | 29.78 | 0.43 | 1.47 | 29.48 | 29.935 | 29.415 | 224302 |
| 1729896000 | 29.35 | 0.02 | 0.07 | 29.68 | 29.85 | 29.175 | 171780 |
| 1729809600 | 29.33 | -0.27 | -0.91 | 29.7 | 29.75 | 29.08 | 215287 |
| 1729723200 | 29.6 | -0.14 | -0.47 | 29.5 | 29.95 | 29.36 | 160450 |
| 1729636800 | 29.74 | -0.16 | -0.54 | 29.89 | 29.89 | 29.42 | 196321 |
| 1729550400 | 29.9 | -1.24 | -3.98 | 31.14 | 31.16 | 29.89 | 161704 |
| 1729291200 | 31.14 | 0.1 | 0.32 | 31.13 | 31.5 | 31 | 221012 |
| 1729204800 | 31.04 | -0.3 | -0.96 | 31.29 | 31.46 | 30.704 | 188038 |
| 1729118400 | 31.34 | 1.05 | 3.47 | 30.62 | 31.5 | 30.62 | 244821 |
| 1729032000 | 30.29 | 0.31 | 1.03 | 29.82 | 30.87 | 29.82 | 262639 |
| 1728945600 | 29.98 | 0.29 | 0.98 | 29.69 | 30 | 29.5 | 190848 |
| 1728686400 | 29.69 | 0.05 | 0.17 | 29.64 | 30.06 | 29.53 | 233236 |
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
