(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-09-27 | 00:00:00 | 21,63 | 21,64 | 21,22 | 21,57 | 789.100 | | 2004-09-28 | 00:00:00 | 21,38 | 21,56 | 21,20 | 21,32 | 898.900 | | 2004-09-29 | 00:00:00 | 21,31 | 21,89 | 21,30 | 21,77 | 1.059.200 | | 2004-09-30 | 00:00:00 | 21,89 | 22,05 | 21,25 | 21,33 | 2.620.200 | | 2004-10-01 | 00:00:00 | 21,46 | 22,00 | 21,46 | 22,00 | 2.614.000 | | 2004-10-04 | 00:00:00 | 22,18 | 23,04 | 22,18 | 22,90 | 2.905.500 | | 2004-10-05 | 00:00:00 | 22,86 | 23,53 | 22,73 | 23,36 | 2.902.900 | | 2004-10-06 | 00:00:00 | 23,37 | 23,78 | 22,73 | 23,02 | 3.472.900 | | 2004-10-07 | 00:00:00 | 23,05 | 23,28 | 22,58 | 22,83 | 1.924.600 | | 2004-10-08 | 00:00:00 | 22,60 | 23,10 | 22,50 | 22,83 | 2.521.000 | | 2004-10-11 | 00:00:00 | 22,80 | 22,93 | 22,57 | 22,77 | 1.127.500 | | 2004-10-12 | 00:00:00 | 22,60 | 22,72 | 21,92 | 22,15 | 2.397.700 | | 2004-10-13 | 00:00:00 | 22,10 | 22,25 | 21,62 | 21,73 | 2.432.600 | | 2004-10-14 | 00:00:00 | 21,73 | 21,75 | 21,51 | 21,60 | 1.899.300 | | 2004-10-15 | 00:00:00 | 21,52 | 21,61 | 21,12 | 21,55 | 2.594.900 | | 2004-10-18 | 00:00:00 | 21,55 | 21,79 | 21,33 | 21,71 | 1.669.700 | | 2004-10-19 | 00:00:00 | 22,05 | 22,42 | 22,05 | 22,36 | 1.640.200 | | 2004-10-20 | 00:00:00 | 22,27 | 22,40 | 22,07 | 22,33 | 1.619.400 | | 2004-10-21 | 00:00:00 | 22,50 | 22,67 | 22,08 | 22,62 | 1.414.400 | | 2004-10-22 | 00:00:00 | 22,66 | 22,91 | 22,45 | 22,67 | 1.105.800 | | 2004-10-25 | 00:00:00 | 22,33 | 22,33 | 21,82 | 21,89 | 2.410.700 | | 2004-10-26 | 00:00:00 | 21,99 | 22,18 | 21,70 | 21,90 | 1.260.700 | | 2004-10-27 | 00:00:00 | 21,95 | 22,12 | 21,83 | 22,02 | 1.427.300 | | 2004-10-28 | 00:00:00 | 22,10 | 22,91 | 22,10 | 22,61 | 2.485.100 | | 2004-10-29 | 00:00:00 | 22,40 | 22,85 | 22,28 | 22,35 | 1.365.200 | | 2004-11-01 | 00:00:00 | 22,26 | 22,69 | 22,26 | 22,57 | 667.700 | | 2004-11-02 | 00:00:00 | 22,60 | 22,94 | 22,52 | 22,90 | 1.229.200 | | 2004-11-03 | 00:00:00 | 22,90 | 23,13 | 22,75 | 22,99 | 1.975.100 | | 2004-11-04 | 00:00:00 | 22,82 | 23,31 | 22,62 | 23,00 | 2.700.600 | | 2004-11-05 | 00:00:00 | 23,50 | 23,53 | 22,87 | 22,87 | 1.990.200 | | 2004-11-08 | 00:00:00 | 22,98 | 23,24 | 22,82 | 23,16 | 951.500 | | 2004-11-09 | 00:00:00 | 23,08 | 23,30 | 22,97 | 22,98 | 1.111.400 | | 2004-11-10 | 00:00:00 | 23,00 | 23,59 | 23,00 | 23,56 | 2.256.000 | | 2004-11-11 | 00:00:00 | 23,50 | 24,90 | 23,49 | 24,90 | 4.271.600 | | 2004-11-12 | 00:00:00 | 24,90 | 24,95 | 23,75 | 24,61 | 6.800.300 | | 2004-11-15 | 00:00:00 | 24,56 | 24,83 | 24,02 | 24,10 | 2.427.300 | | 2004-11-16 | 00:00:00 | 24,00 | 24,21 | 23,58 | 23,94 | 2.250.800 | | 2004-11-17 | 00:00:00 | 23,81 | 23,84 | 23,52 | 23,61 | 2.054.200 | | 2004-11-18 | 00:00:00 | 23,50 | 24,35 | 23,50 | 23,69 | 3.288.200 | | 2004-11-19 | 00:00:00 | 23,70 | 24,11 | 23,66 | 23,83 | 1.972.500 | | 2004-11-22 | 00:00:00 | 23,51 | 23,80 | 23,45 | 23,65 | 1.808.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
