(Login BolsaPT & Canal Forex) |
|
 EADS - [Ticker: EAD.PA] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para EAD.PA de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-07 | 00:00:00 | 11,65 | 12,33 | 11,59 | 12,25 | 2.903.600 | | 2003-07-08 | 00:00:00 | 12,31 | 12,52 | 12,20 | 12,41 | 2.332.500 | | 2003-07-09 | 00:00:00 | 12,44 | 12,57 | 12,01 | 12,24 | 2.047.500 | | 2003-07-10 | 00:00:00 | 12,27 | 12,30 | 11,82 | 11,99 | 1.798.200 | | 2003-07-11 | 00:00:00 | 11,87 | 12,10 | 11,75 | 12,08 | 949.500 | | 2003-07-14 | 00:00:00 | 12,01 | 12,71 | 11,85 | 12,55 | 1.328.600 | | 2003-07-15 | 00:00:00 | 12,44 | 13,04 | 12,43 | 12,84 | 1.983.400 | | 2003-07-16 | 00:00:00 | 12,86 | 12,92 | 12,74 | 12,83 | 1.708.200 | | 2003-07-17 | 00:00:00 | 12,75 | 12,75 | 12,26 | 12,62 | 1.817.300 | | 2003-07-18 | 00:00:00 | 12,56 | 12,87 | 12,41 | 12,79 | 2.382.600 | | 2003-07-21 | 00:00:00 | 12,89 | 12,93 | 12,27 | 12,49 | 1.284.100 | | 2003-07-22 | 00:00:00 | 12,44 | 12,60 | 12,31 | 12,50 | 1.731.000 | | 2003-07-23 | 00:00:00 | 12,39 | 12,55 | 11,96 | 12,30 | 1.514.900 | | 2003-07-24 | 00:00:00 | 12,10 | 12,56 | 11,86 | 12,50 | 2.776.600 | | 2003-07-25 | 00:00:00 | 12,26 | 12,47 | 12,12 | 12,33 | 1.564.800 | | 2003-07-28 | 00:00:00 | 12,49 | 13,20 | 12,49 | 12,89 | 3.503.900 | | 2003-07-29 | 00:00:00 | 12,80 | 13,63 | 12,80 | 13,33 | 6.045.500 | | 2003-07-30 | 00:00:00 | 13,44 | 14,22 | 13,40 | 13,90 | 5.586.100 | | 2003-07-31 | 00:00:00 | 13,90 | 14,45 | 13,77 | 14,17 | 3.822.800 | | 2003-08-01 | 00:00:00 | 14,12 | 14,54 | 14,01 | 14,37 | 2.876.900 | | 2003-08-04 | 00:00:00 | 14,34 | 14,66 | 13,91 | 13,96 | 2.314.000 | | 2003-08-05 | 00:00:00 | 14,18 | 14,25 | 13,96 | 14,19 | 1.697.800 | | 2003-08-06 | 00:00:00 | 14,00 | 14,35 | 13,85 | 14,23 | 1.800.700 | | 2003-08-07 | 00:00:00 | 14,44 | 14,44 | 13,61 | 13,91 | 1.931.800 | | 2003-08-08 | 00:00:00 | 13,82 | 13,90 | 13,56 | 13,85 | 1.565.100 | | 2003-08-11 | 00:00:00 | 13,84 | 14,20 | 13,75 | 14,03 | 1.266.700 | | 2003-08-12 | 00:00:00 | 13,99 | 14,09 | 13,75 | 13,89 | 1.064.500 | | 2003-08-13 | 00:00:00 | 13,98 | 14,30 | 13,89 | 14,21 | 1.682.000 | | 2003-08-14 | 00:00:00 | 14,15 | 14,34 | 13,96 | 14,34 | 1.174.500 | | 2003-08-15 | 00:00:00 | 14,40 | 14,51 | 14,21 | 14,38 | 704.000 | | 2003-08-18 | 00:00:00 | 14,55 | 14,74 | 14,33 | 14,57 | 1.016.000 | | 2003-08-19 | 00:00:00 | 14,61 | 14,64 | 14,31 | 14,47 | 1.405.200 | | 2003-08-20 | 00:00:00 | 14,33 | 14,70 | 14,31 | 14,37 | 938.800 | | 2003-08-21 | 00:00:00 | 14,40 | 14,68 | 14,32 | 14,51 | 1.406.600 | | 2003-08-22 | 00:00:00 | 14,42 | 14,69 | 14,40 | 14,65 | 1.073.400 | | 2003-08-25 | 00:00:00 | 14,46 | 14,62 | 14,32 | 14,33 | 641.100 | | 2003-08-26 | 00:00:00 | 14,37 | 14,67 | 14,36 | 14,49 | 1.465.100 | | 2003-08-27 | 00:00:00 | 14,59 | 14,59 | 13,96 | 14,13 | 1.687.700 | | 2003-08-28 | 00:00:00 | 14,10 | 14,54 | 14,08 | 14,52 | 1.566.100 | | 2003-08-29 | 00:00:00 | 14,47 | 14,74 | 14,30 | 14,40 | 1.311.500 | | 2003-09-01 | 00:00:00 | 14,45 | 15,47 | 14,45 | 15,33 | 2.216.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
