(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-04 | 00:00:00 | 26,40 | 26,82 | 26,39 | 26,66 | 1.597.400 | | 2005-07-05 | 00:00:00 | 26,76 | 26,76 | 26,11 | 26,15 | 2.220.700 | | 2005-07-06 | 00:00:00 | 26,38 | 26,59 | 26,12 | 26,51 | 1.835.100 | | 2005-07-07 | 00:00:00 | 26,20 | 26,33 | 25,01 | 25,92 | 3.731.900 | | 2005-07-08 | 00:00:00 | 26,20 | 26,30 | 25,92 | 26,17 | 1.530.500 | | 2005-07-11 | 00:00:00 | 26,15 | 26,70 | 26,15 | 26,53 | 1.309.600 | | 2005-07-12 | 00:00:00 | 26,53 | 26,70 | 26,12 | 26,67 | 1.636.800 | | 2005-07-13 | 00:00:00 | 26,67 | 26,72 | 26,32 | 26,42 | 1.773.400 | | 2005-07-14 | 00:00:00 | 26,60 | 26,60 | 26,37 | 26,46 | 1.081.000 | | 2005-07-15 | 00:00:00 | 26,75 | 27,00 | 26,60 | 26,91 | 2.966.600 | | 2005-07-18 | 00:00:00 | 26,85 | 27,01 | 26,74 | 26,81 | 1.272.000 | | 2005-07-19 | 00:00:00 | 26,75 | 27,02 | 26,73 | 27,02 | 1.548.000 | | 2005-07-20 | 00:00:00 | 27,00 | 27,10 | 26,85 | 27,04 | 1.304.000 | | 2005-07-21 | 00:00:00 | 27,08 | 27,15 | 26,77 | 26,90 | 1.866.100 | | 2005-07-22 | 00:00:00 | 26,65 | 26,79 | 26,35 | 26,50 | 2.489.300 | | 2005-07-25 | 00:00:00 | 26,36 | 26,56 | 26,36 | 26,42 | 1.218.200 | | 2005-07-26 | 00:00:00 | 26,41 | 26,91 | 26,15 | 26,78 | 2.138.800 | | 2005-07-27 | 00:00:00 | 27,10 | 27,76 | 26,56 | 27,65 | 4.696.800 | | 2005-07-28 | 00:00:00 | 27,79 | 28,19 | 27,49 | 27,86 | 2.999.800 | | 2005-07-29 | 00:00:00 | 28,06 | 28,49 | 27,69 | 27,73 | 2.746.900 | | 2005-08-01 | 00:00:00 | 27,71 | 28,20 | 27,58 | 27,59 | 1.958.900 | | 2005-08-02 | 00:00:00 | 27,59 | 27,85 | 27,50 | 27,70 | 1.199.900 | | 2005-08-03 | 00:00:00 | 27,57 | 27,85 | 27,46 | 27,79 | 1.933.800 | | 2005-08-04 | 00:00:00 | 27,65 | 28,00 | 27,63 | 27,87 | 1.999.200 | | 2005-08-05 | 00:00:00 | 27,85 | 27,99 | 27,61 | 27,74 | 1.347.200 | | 2005-08-08 | 00:00:00 | 27,74 | 27,82 | 27,42 | 27,72 | 759.500 | | 2005-08-09 | 00:00:00 | 27,55 | 27,78 | 27,43 | 27,65 | 1.227.500 | | 2005-08-10 | 00:00:00 | 27,60 | 28,13 | 27,42 | 28,12 | 1.547.900 | | 2005-08-11 | 00:00:00 | 27,78 | 28,08 | 27,61 | 27,68 | 1.713.400 | | 2005-08-12 | 00:00:00 | 27,50 | 27,67 | 27,14 | 27,22 | 1.465.600 | | 2005-08-15 | 00:00:00 | 27,21 | 27,39 | 27,20 | 27,27 | 386.300 | | 2005-08-16 | 00:00:00 | 27,38 | 27,64 | 26,63 | 27,07 | 1.325.400 | | 2005-08-17 | 00:00:00 | 27,06 | 27,07 | 26,53 | 26,65 | 1.371.500 | | 2005-08-18 | 00:00:00 | 26,61 | 26,79 | 26,20 | 26,66 | 1.473.300 | | 2005-08-19 | 00:00:00 | 26,84 | 27,20 | 26,47 | 27,13 | 1.336.500 | | 2005-08-22 | 00:00:00 | 27,30 | 27,47 | 27,15 | 27,25 | 722.400 | | 2005-08-23 | 00:00:00 | 27,16 | 27,28 | 26,91 | 27,09 | 727.400 | | 2005-08-24 | 00:00:00 | 27,19 | 27,42 | 27,00 | 27,35 | 1.019.800 | | 2005-08-25 | 00:00:00 | 27,11 | 27,32 | 27,00 | 27,15 | 1.273.700 | | 2005-08-26 | 00:00:00 | 27,03 | 27,35 | 26,76 | 26,94 | 1.017.600 | | 2005-08-29 | 00:00:00 | 26,71 | 27,24 | 26,60 | 26,98 | 782.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
