(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 | | 2003-12-22 | 00:00:00 | 18,63 | 19,15 | 18,62 | 19,10 | 1.517.800 | | 2003-12-23 | 00:00:00 | 19,10 | 19,25 | 18,96 | 19,05 | 611.800 | | 2003-12-24 | 00:00:00 | 18,80 | 19,25 | 18,80 | 19,24 | 293.200 | | 2003-12-25 | 00:00:00 | 19,24 | 19,24 | 19,24 | 19,24 | 0 | | 2003-12-26 | 00:00:00 | 19,24 | 19,24 | 19,24 | 19,24 | 0 | | 2003-12-29 | 00:00:00 | 18,07 | 19,24 | 18,07 | 19,09 | 630.000 | | 2003-12-30 | 00:00:00 | 19,23 | 19,23 | 18,84 | 18,94 | 900.600 | | 2003-12-31 | 00:00:00 | 18,78 | 19,05 | 18,58 | 18,85 | 763.000 | | 2004-01-01 | 00:00:00 | 18,85 | 18,85 | 18,85 | 18,85 | 0 | | 2004-01-02 | 00:00:00 | 18,57 | 19,05 | 18,57 | 18,75 | 1.132.100 | | 2004-01-05 | 00:00:00 | 18,65 | 18,66 | 18,00 | 18,49 | 2.776.600 | | 2004-01-06 | 00:00:00 | 18,48 | 18,48 | 17,66 | 17,85 | 2.877.600 | | 2004-01-07 | 00:00:00 | 17,92 | 18,25 | 17,89 | 18,15 | 2.170.400 | | 2004-01-08 | 00:00:00 | 18,10 | 18,25 | 17,81 | 18,16 | 3.718.500 | | 2004-01-09 | 00:00:00 | 18,30 | 18,47 | 17,86 | 18,00 | 1.520.300 | | 2004-01-12 | 00:00:00 | 17,77 | 17,88 | 17,26 | 17,62 | 2.641.700 | | 2004-01-13 | 00:00:00 | 18,00 | 18,57 | 17,75 | 17,82 | 3.457.100 | | 2004-01-14 | 00:00:00 | 17,96 | 18,54 | 17,91 | 18,42 | 1.931.100 | | 2004-01-15 | 00:00:00 | 18,50 | 18,68 | 17,64 | 18,25 | 2.758.600 | | 2004-01-16 | 00:00:00 | 18,30 | 18,82 | 18,11 | 18,70 | 2.444.600 | | 2004-01-19 | 00:00:00 | 18,70 | 18,91 | 18,57 | 18,79 | 648.600 | | 2004-01-20 | 00:00:00 | 18,70 | 19,10 | 18,57 | 18,88 | 1.875.100 | | 2004-01-21 | 00:00:00 | 18,80 | 19,09 | 18,73 | 18,97 | 1.597.300 | | 2004-01-22 | 00:00:00 | 18,95 | 19,10 | 18,65 | 19,08 | 2.123.200 | | 2004-01-23 | 00:00:00 | 19,20 | 19,39 | 18,92 | 19,26 | 1.975.400 | | 2004-01-26 | 00:00:00 | 19,00 | 19,13 | 18,67 | 18,70 | 1.617.100 | | 2004-01-27 | 00:00:00 | 18,96 | 19,00 | 18,75 | 18,75 | 1.366.700 | | 2004-01-28 | 00:00:00 | 18,84 | 18,86 | 18,15 | 18,27 | 3.683.300 | | 2004-01-29 | 00:00:00 | 18,03 | 18,17 | 17,69 | 17,77 | 2.599.800 | | 2004-01-30 | 00:00:00 | 17,79 | 18,05 | 17,26 | 17,46 | 4.679.700 | | 2004-02-02 | 00:00:00 | 17,46 | 17,85 | 17,44 | 17,63 | 2.354.800 | | 2004-02-03 | 00:00:00 | 17,83 | 17,83 | 17,11 | 17,20 | 2.276.500 | | 2004-02-04 | 00:00:00 | 17,20 | 17,30 | 16,95 | 17,04 | 1.378.100 | | 2004-02-05 | 00:00:00 | 17,00 | 17,41 | 16,98 | 17,14 | 2.253.200 | | 2004-02-06 | 00:00:00 | 17,05 | 17,43 | 16,99 | 17,39 | 1.302.300 | | 2004-02-09 | 00:00:00 | 17,23 | 17,65 | 17,23 | 17,39 | 936.900 | | 2004-02-10 | 00:00:00 | 17,47 | 17,85 | 17,36 | 17,81 | 1.049.800 | | 2004-02-11 | 00:00:00 | 17,79 | 17,79 | 17,35 | 17,45 | 1.113.600 | | 2004-02-12 | 00:00:00 | 17,38 | 17,90 | 17,23 | 17,87 | 1.845.400 | | 2004-02-13 | 00:00:00 | 17,85 | 18,02 | 17,45 | 17,48 | 1.449.500 | | 2004-02-16 | 00:00:00 | 17,42 | 17,86 | 17,37 | 17,78 | 540.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
