(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-27 | 00:00:00 | 15,44 | 15,95 | 15,30 | 15,82 | 1.592.900 | | 2003-10-28 | 00:00:00 | 16,00 | 16,54 | 15,95 | 16,46 | 2.640.900 | | 2003-10-29 | 00:00:00 | 16,76 | 17,50 | 16,70 | 17,45 | 4.905.700 | | 2003-10-30 | 00:00:00 | 17,45 | 18,04 | 17,43 | 17,80 | 4.861.400 | | 2003-10-31 | 00:00:00 | 17,79 | 17,79 | 17,27 | 17,50 | 1.866.700 | | 2003-11-03 | 00:00:00 | 17,37 | 18,23 | 17,35 | 18,03 | 2.349.300 | | 2003-11-04 | 00:00:00 | 17,95 | 18,07 | 17,36 | 17,61 | 2.391.800 | | 2003-11-05 | 00:00:00 | 17,38 | 18,03 | 17,30 | 17,70 | 2.329.200 | | 2003-11-06 | 00:00:00 | 17,70 | 18,44 | 17,46 | 18,26 | 3.700.800 | | 2003-11-07 | 00:00:00 | 18,50 | 18,70 | 18,12 | 18,68 | 2.482.700 | | 2003-11-10 | 00:00:00 | 18,38 | 19,18 | 18,38 | 18,81 | 2.056.200 | | 2003-11-11 | 00:00:00 | 18,66 | 18,76 | 18,31 | 18,37 | 1.265.600 | | 2003-11-12 | 00:00:00 | 18,25 | 18,59 | 18,13 | 18,28 | 1.489.400 | | 2003-11-13 | 00:00:00 | 18,43 | 18,74 | 18,29 | 18,64 | 2.465.600 | | 2003-11-14 | 00:00:00 | 18,51 | 18,70 | 18,18 | 18,46 | 1.613.400 | | 2003-11-17 | 00:00:00 | 17,97 | 18,25 | 17,93 | 17,96 | 2.075.900 | | 2003-11-18 | 00:00:00 | 18,38 | 18,38 | 17,21 | 17,31 | 3.721.800 | | 2003-11-19 | 00:00:00 | 17,05 | 17,34 | 16,60 | 17,20 | 4.303.900 | | 2003-11-20 | 00:00:00 | 17,49 | 17,50 | 16,89 | 16,92 | 2.448.900 | | 2003-11-21 | 00:00:00 | 16,91 | 17,79 | 16,90 | 17,60 | 3.377.500 | | 2003-11-24 | 00:00:00 | 17,61 | 18,20 | 17,61 | 18,00 | 3.148.200 | | 2003-11-25 | 00:00:00 | 18,11 | 18,36 | 17,98 | 18,25 | 3.424.500 | | 2003-11-26 | 00:00:00 | 18,19 | 18,39 | 17,71 | 17,88 | 2.936.400 | | 2003-11-27 | 00:00:00 | 17,85 | 18,29 | 17,85 | 18,10 | 2.682.700 | | 2003-11-28 | 00:00:00 | 17,91 | 18,20 | 17,74 | 18,20 | 19.747.600 | | 2003-12-01 | 00:00:00 | 18,30 | 19,36 | 18,30 | 19,21 | 4.518.500 | | 2003-12-02 | 00:00:00 | 19,01 | 19,54 | 18,65 | 18,90 | 4.711.300 | | 2003-12-03 | 00:00:00 | 19,48 | 19,48 | 18,95 | 19,38 | 2.618.200 | | 2003-12-04 | 00:00:00 | 19,01 | 20,20 | 19,01 | 20,06 | 4.383.700 | | 2003-12-05 | 00:00:00 | 20,00 | 20,10 | 18,90 | 19,22 | 3.068.200 | | 2003-12-08 | 00:00:00 | 18,81 | 19,05 | 18,71 | 18,80 | 1.830.400 | | 2003-12-09 | 00:00:00 | 19,06 | 19,48 | 19,00 | 19,00 | 2.637.400 | | 2003-12-10 | 00:00:00 | 18,92 | 19,15 | 18,42 | 18,82 | 1.928.600 | | 2003-12-11 | 00:00:00 | 18,83 | 19,46 | 18,83 | 19,30 | 2.348.100 | | 2003-12-12 | 00:00:00 | 19,57 | 19,64 | 19,37 | 19,48 | 3.378.000 | | 2003-12-15 | 00:00:00 | 19,71 | 19,98 | 19,61 | 19,66 | 1.328.200 | | 2003-12-16 | 00:00:00 | 19,34 | 19,44 | 19,01 | 19,08 | 2.463.300 | | 2003-12-17 | 00:00:00 | 19,01 | 19,09 | 18,33 | 18,48 | 2.786.400 | | 2003-12-18 | 00:00:00 | 18,00 | 18,75 | 18,00 | 18,55 | 2.395.300 | | 2003-12-19 | 00:00:00 | 18,50 | 18,97 | 18,50 | 18,81 | 1.377.000 | | 2003-12-22 | 00:00:00 | 18,63 | 19,15 | 18,62 | 19,10 | 1.517.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
