(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-04-12 | 00:00:00 | 19,44 | 19,44 | 19,44 | 19,44 | 0 | | 2004-04-13 | 00:00:00 | 19,49 | 19,88 | 19,45 | 19,88 | 1.849.700 | | 2004-04-14 | 00:00:00 | 19,80 | 19,80 | 19,30 | 19,44 | 1.985.800 | | 2004-04-15 | 00:00:00 | 19,70 | 19,83 | 19,54 | 19,64 | 1.622.700 | | 2004-04-16 | 00:00:00 | 19,66 | 19,70 | 19,06 | 19,25 | 1.864.100 | | 2004-04-19 | 00:00:00 | 19,16 | 19,42 | 19,12 | 19,29 | 1.163.300 | | 2004-04-20 | 00:00:00 | 19,45 | 19,78 | 19,31 | 19,69 | 1.272.100 | | 2004-04-21 | 00:00:00 | 19,39 | 19,75 | 19,39 | 19,57 | 1.013.500 | | 2004-04-22 | 00:00:00 | 19,56 | 19,70 | 19,33 | 19,51 | 1.313.500 | | 2004-04-23 | 00:00:00 | 19,54 | 20,20 | 19,52 | 20,06 | 2.813.300 | | 2004-04-26 | 00:00:00 | 20,10 | 21,90 | 20,06 | 21,51 | 7.151.700 | | 2004-04-27 | 00:00:00 | 21,49 | 21,81 | 21,12 | 21,80 | 2.723.800 | | 2004-04-28 | 00:00:00 | 21,70 | 22,08 | 21,37 | 21,50 | 3.454.400 | | 2004-04-29 | 00:00:00 | 21,45 | 21,85 | 21,21 | 21,40 | 1.622.600 | | 2004-04-30 | 00:00:00 | 21,10 | 21,24 | 20,90 | 21,10 | 2.719.400 | | 2004-05-03 | 00:00:00 | 20,80 | 21,73 | 20,80 | 21,63 | 1.099.900 | | 2004-05-04 | 00:00:00 | 21,95 | 21,95 | 20,92 | 21,05 | 2.049.200 | | 2004-05-05 | 00:00:00 | 20,91 | 21,28 | 20,91 | 21,11 | 1.896.700 | | 2004-05-06 | 00:00:00 | 21,10 | 21,45 | 20,35 | 20,38 | 2.189.800 | | 2004-05-07 | 00:00:00 | 20,36 | 21,20 | 20,35 | 20,90 | 2.661.200 | | 2004-05-10 | 00:00:00 | 20,23 | 20,58 | 19,56 | 19,87 | 3.592.900 | | 2004-05-11 | 00:00:00 | 20,00 | 20,24 | 19,73 | 19,81 | 2.194.300 | | 2004-05-12 | 00:00:00 | 19,90 | 19,90 | 18,85 | 18,99 | 3.376.900 | | 2004-05-13 | 00:00:00 | 19,20 | 19,62 | 19,10 | 19,36 | 2.400.000 | | 2004-05-14 | 00:00:00 | 19,53 | 19,66 | 19,21 | 19,37 | 1.760.500 | | 2004-05-17 | 00:00:00 | 19,19 | 19,26 | 18,52 | 18,80 | 1.992.900 | | 2004-05-18 | 00:00:00 | 18,70 | 19,48 | 18,70 | 19,27 | 1.951.700 | | 2004-05-19 | 00:00:00 | 19,55 | 20,35 | 19,54 | 20,09 | 2.665.800 | | 2004-05-20 | 00:00:00 | 19,99 | 19,99 | 19,51 | 19,62 | 900.000 | | 2004-05-21 | 00:00:00 | 19,76 | 20,29 | 19,73 | 20,12 | 957.500 | | 2004-05-24 | 00:00:00 | 20,14 | 20,69 | 19,88 | 19,92 | 1.692.800 | | 2004-05-25 | 00:00:00 | 19,93 | 20,17 | 19,68 | 19,83 | 1.439.200 | | 2004-05-26 | 00:00:00 | 20,22 | 20,33 | 19,81 | 20,02 | 1.663.200 | | 2004-05-27 | 00:00:00 | 20,17 | 20,35 | 19,92 | 20,19 | 1.699.500 | | 2004-05-28 | 00:00:00 | 20,20 | 20,29 | 20,02 | 20,18 | 2.824.200 | | 2004-05-31 | 00:00:00 | 19,94 | 20,35 | 19,94 | 20,35 | 264.700 | | 2004-06-01 | 00:00:00 | 20,45 | 20,45 | 19,82 | 19,87 | 1.035.900 | | 2004-06-02 | 00:00:00 | 19,99 | 20,25 | 19,87 | 20,12 | 1.846.500 | | 2004-06-03 | 00:00:00 | 20,08 | 20,23 | 19,77 | 20,15 | 1.819.000 | | 2004-06-04 | 00:00:00 | 20,15 | 20,22 | 19,92 | 20,15 | 1.679.800 | | 2004-06-07 | 00:00:00 | 20,13 | 20,20 | 19,53 | 19,82 | 3.090.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
