(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-02-16 | 00:00:00 | 17,42 | 17,86 | 17,37 | 17,78 | 540.400 | | 2004-02-17 | 00:00:00 | 17,98 | 18,12 | 17,75 | 17,86 | 1.027.800 | | 2004-02-18 | 00:00:00 | 17,88 | 17,88 | 17,12 | 17,50 | 1.604.200 | | 2004-02-19 | 00:00:00 | 17,62 | 17,90 | 17,35 | 17,85 | 2.176.200 | | 2004-02-20 | 00:00:00 | 17,84 | 18,25 | 17,55 | 17,59 | 1.518.400 | | 2004-02-23 | 00:00:00 | 17,53 | 17,89 | 17,44 | 17,45 | 838.000 | | 2004-02-24 | 00:00:00 | 17,52 | 17,75 | 17,05 | 17,21 | 2.221.300 | | 2004-02-25 | 00:00:00 | 17,30 | 17,50 | 17,16 | 17,44 | 1.753.800 | | 2004-02-26 | 00:00:00 | 17,56 | 18,24 | 17,51 | 18,18 | 4.735.500 | | 2004-02-27 | 00:00:00 | 18,34 | 18,81 | 18,25 | 18,61 | 2.772.000 | | 2004-03-01 | 00:00:00 | 18,52 | 18,75 | 18,23 | 18,69 | 1.874.000 | | 2004-03-02 | 00:00:00 | 18,76 | 18,94 | 18,32 | 18,57 | 2.173.900 | | 2004-03-03 | 00:00:00 | 18,60 | 18,95 | 18,49 | 18,81 | 2.002.900 | | 2004-03-04 | 00:00:00 | 18,63 | 18,95 | 18,60 | 18,78 | 734.300 | | 2004-03-05 | 00:00:00 | 18,71 | 18,96 | 18,37 | 18,94 | 1.027.900 | | 2004-03-08 | 00:00:00 | 19,02 | 19,13 | 18,60 | 18,66 | 1.695.300 | | 2004-03-09 | 00:00:00 | 18,74 | 18,86 | 18,47 | 18,56 | 1.255.900 | | 2004-03-10 | 00:00:00 | 18,57 | 18,64 | 18,29 | 18,57 | 1.550.100 | | 2004-03-11 | 00:00:00 | 18,34 | 18,40 | 17,38 | 18,08 | 2.669.200 | | 2004-03-12 | 00:00:00 | 17,69 | 17,79 | 17,31 | 17,70 | 2.156.200 | | 2004-03-15 | 00:00:00 | 17,70 | 17,74 | 16,80 | 16,87 | 2.003.600 | | 2004-03-16 | 00:00:00 | 16,92 | 17,13 | 16,40 | 16,82 | 2.582.400 | | 2004-03-17 | 00:00:00 | 17,00 | 17,75 | 16,90 | 17,70 | 2.512.700 | | 2004-03-18 | 00:00:00 | 16,80 | 17,75 | 16,80 | 17,38 | 1.397.100 | | 2004-03-19 | 00:00:00 | 17,68 | 17,68 | 16,85 | 17,18 | 1.533.000 | | 2004-03-22 | 00:00:00 | 16,88 | 17,15 | 16,37 | 16,55 | 1.447.200 | | 2004-03-23 | 00:00:00 | 16,50 | 17,12 | 16,49 | 16,94 | 1.525.800 | | 2004-03-24 | 00:00:00 | 16,87 | 17,13 | 16,83 | 17,00 | 1.176.400 | | 2004-03-25 | 00:00:00 | 17,18 | 17,49 | 17,02 | 17,41 | 1.012.400 | | 2004-03-26 | 00:00:00 | 17,60 | 17,75 | 17,36 | 17,56 | 1.306.300 | | 2004-03-29 | 00:00:00 | 17,51 | 18,05 | 17,42 | 17,89 | 989.000 | | 2004-03-30 | 00:00:00 | 17,85 | 18,00 | 17,62 | 17,80 | 1.076.200 | | 2004-03-31 | 00:00:00 | 17,72 | 17,96 | 17,44 | 17,55 | 1.508.300 | | 2004-04-01 | 00:00:00 | 17,65 | 17,90 | 17,64 | 17,89 | 1.055.800 | | 2004-04-02 | 00:00:00 | 17,95 | 18,75 | 17,77 | 18,50 | 2.716.400 | | 2004-04-05 | 00:00:00 | 18,51 | 19,15 | 18,50 | 19,15 | 2.006.400 | | 2004-04-06 | 00:00:00 | 19,10 | 19,16 | 18,52 | 18,72 | 2.051.400 | | 2004-04-07 | 00:00:00 | 18,66 | 19,12 | 18,65 | 19,11 | 2.122.000 | | 2004-04-08 | 00:00:00 | 19,10 | 19,49 | 19,03 | 19,44 | 1.809.900 | | 2004-04-09 | 00:00:00 | 19,44 | 19,44 | 19,44 | 19,44 | 0 | | 2004-04-12 | 00:00:00 | 19,44 | 19,44 | 19,44 | 19,44 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
