(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 | | 2006-07-31 | 00:00:00 | 21,99 | 22,63 | 21,92 | 22,55 | 5.004.200 | | 2006-08-01 | 00:00:00 | 22,50 | 22,94 | 22,33 | 22,90 | 7.877.400 | | 2006-08-02 | 00:00:00 | 22,93 | 23,33 | 22,75 | 23,23 | 4.790.300 | | 2006-08-03 | 00:00:00 | 23,23 | 23,30 | 22,77 | 23,03 | 5.260.000 | | 2006-08-04 | 00:00:00 | 23,17 | 23,46 | 22,43 | 23,45 | 4.633.000 | | 2006-08-07 | 00:00:00 | 22,99 | 23,71 | 22,97 | 23,63 | 2.846.100 | | 2006-08-08 | 00:00:00 | 23,63 | 24,30 | 23,44 | 24,24 | 5.676.100 | | 2006-08-09 | 00:00:00 | 24,30 | 24,62 | 23,95 | 24,56 | 6.582.400 | | 2006-08-10 | 00:00:00 | 23,97 | 24,51 | 23,00 | 23,33 | 7.783.200 | | 2006-08-11 | 00:00:00 | 23,41 | 23,46 | 22,27 | 22,50 | 4.938.300 | | 2006-08-14 | 00:00:00 | 22,63 | 23,08 | 22,55 | 22,97 | 2.777.500 | | 2006-08-15 | 00:00:00 | 22,98 | 23,29 | 22,70 | 23,15 | 2.040.800 | | 2006-08-16 | 00:00:00 | 23,11 | 23,98 | 23,11 | 23,66 | 3.649.700 | | 2006-08-17 | 00:00:00 | 23,71 | 23,93 | 23,30 | 23,39 | 3.609.600 | | 2006-08-18 | 00:00:00 | 23,62 | 23,66 | 22,95 | 23,20 | 4.244.700 | | 2006-08-21 | 00:00:00 | 23,19 | 23,27 | 22,75 | 22,77 | 2.900.800 | | 2006-08-22 | 00:00:00 | 22,72 | 22,75 | 22,23 | 22,55 | 3.257.800 | | 2006-08-23 | 00:00:00 | 21,95 | 22,37 | 21,95 | 22,05 | 4.737.800 | | 2006-08-24 | 00:00:00 | 22,09 | 22,88 | 21,90 | 22,60 | 4.419.700 | | 2006-08-25 | 00:00:00 | 22,53 | 22,71 | 22,40 | 22,49 | 1.241.900 | | 2006-08-28 | 00:00:00 | 22,38 | 22,70 | 22,26 | 22,64 | 1.102.400 | | 2006-08-29 | 00:00:00 | 22,99 | 23,75 | 22,87 | 22,98 | 6.230.600 | | 2006-08-30 | 00:00:00 | 23,13 | 23,71 | 23,12 | 23,48 | 5.733.100 | | 2006-08-31 | 00:00:00 | 23,65 | 23,86 | 23,52 | 23,54 | 3.471.200 | | 2006-09-01 | 00:00:00 | 23,65 | 23,65 | 23,11 | 23,28 | 2.816.700 | | 2006-09-04 | 00:00:00 | 23,47 | 23,47 | 22,93 | 23,08 | 2.531.500 | | 2006-09-05 | 00:00:00 | 23,13 | 23,15 | 22,85 | 23,05 | 2.573.100 | | 2006-09-06 | 00:00:00 | 23,00 | 23,02 | 22,65 | 22,79 | 3.536.500 | | 2006-09-07 | 00:00:00 | 22,27 | 22,46 | 21,45 | 21,79 | 7.370.700 | | 2006-09-08 | 00:00:00 | 21,90 | 22,51 | 21,86 | 22,42 | 4.613.500 | | 2006-09-11 | 00:00:00 | 22,42 | 22,63 | 22,16 | 22,46 | 3.322.500 | | 2006-09-12 | 00:00:00 | 22,59 | 24,10 | 22,51 | 23,68 | 10.841.600 | | 2006-09-13 | 00:00:00 | 23,90 | 24,00 | 23,02 | 23,40 | 7.663.200 | | 2006-09-14 | 00:00:00 | 23,39 | 23,78 | 23,16 | 23,33 | 4.422.100 | | 2006-09-15 | 00:00:00 | 23,20 | 23,53 | 23,16 | 23,50 | 5.656.500 | | 2006-09-18 | 00:00:00 | 23,50 | 23,50 | 23,13 | 23,24 | 3.828.100 | | 2006-09-19 | 00:00:00 | 23,15 | 23,26 | 22,72 | 22,72 | 4.184.800 | | 2006-09-20 | 00:00:00 | 22,00 | 22,88 | 21,82 | 22,80 | 6.824.800 | | 2006-09-21 | 00:00:00 | 22,20 | 22,57 | 21,90 | 22,26 | 11.682.400 | | 2006-09-22 | 00:00:00 | 22,16 | 22,40 | 22,11 | 22,39 | 4.004.600 | | 2006-09-25 | 00:00:00 | 22,33 | 22,90 | 22,33 | 22,50 | 2.716.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
