(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 | | 2006-11-20 | 00:00:00 | 22,51 | 22,53 | 22,20 | 22,26 | 2.616.400 | | 2006-11-21 | 00:00:00 | 22,30 | 22,87 | 22,27 | 22,83 | 3.236.900 | | 2006-11-22 | 00:00:00 | 23,46 | 24,04 | 23,33 | 23,97 | 10.768.400 | | 2006-11-23 | 00:00:00 | 24,00 | 24,19 | 23,22 | 23,35 | 6.248.000 | | 2006-11-24 | 00:00:00 | 23,39 | 23,39 | 22,92 | 23,25 | 3.322.700 | | 2006-11-27 | 00:00:00 | 23,16 | 23,60 | 22,45 | 22,45 | 4.056.200 | | 2006-11-28 | 00:00:00 | 22,36 | 22,80 | 22,22 | 22,45 | 3.905.000 | | 2006-11-29 | 00:00:00 | 22,45 | 22,87 | 22,45 | 22,50 | 3.416.200 | | 2006-11-30 | 00:00:00 | 22,85 | 22,85 | 22,21 | 22,21 | 2.812.800 | | 2006-12-01 | 00:00:00 | 22,49 | 23,48 | 22,32 | 22,87 | 6.704.600 | | 2006-12-04 | 00:00:00 | 23,29 | 23,40 | 22,45 | 23,15 | 3.548.900 | | 2006-12-05 | 00:00:00 | 23,36 | 23,48 | 22,81 | 22,89 | 3.781.000 | | 2006-12-06 | 00:00:00 | 22,86 | 23,22 | 22,65 | 23,12 | 4.273.900 | | 2006-12-07 | 00:00:00 | 23,24 | 23,80 | 23,05 | 23,67 | 4.242.700 | | 2006-12-08 | 00:00:00 | 23,59 | 24,24 | 23,25 | 24,14 | 4.322.200 | | 2006-12-11 | 00:00:00 | 24,19 | 24,53 | 24,08 | 24,17 | 2.736.500 | | 2006-12-12 | 00:00:00 | 24,26 | 24,40 | 23,91 | 24,34 | 3.381.000 | | 2006-12-13 | 00:00:00 | 24,41 | 24,41 | 24,01 | 24,06 | 3.299.700 | | 2006-12-14 | 00:00:00 | 24,03 | 24,19 | 23,90 | 24,03 | 2.804.300 | | 2006-12-15 | 00:00:00 | 24,20 | 24,38 | 24,04 | 24,37 | 2.331.800 | | 2006-12-18 | 00:00:00 | 24,28 | 24,50 | 24,20 | 24,30 | 1.380.800 | | 2006-12-19 | 00:00:00 | 24,17 | 24,36 | 24,01 | 24,25 | 4.776.800 | | 2006-12-20 | 00:00:00 | 24,46 | 25,42 | 24,29 | 25,24 | 5.209.000 | | 2006-12-21 | 00:00:00 | 25,39 | 25,90 | 25,20 | 25,79 | 5.227.800 | | 2006-12-22 | 00:00:00 | 25,95 | 26,15 | 25,66 | 25,77 | 2.719.300 | | 2006-12-27 | 00:00:00 | 25,81 | 26,10 | 25,81 | 26,10 | 1.157.200 | | 2006-12-28 | 00:00:00 | 26,10 | 26,23 | 26,00 | 26,10 | 1.063.000 | | 2006-12-29 | 00:00:00 | 26,12 | 26,19 | 26,03 | 26,10 | 736.800 | | 2007-01-02 | 00:00:00 | 26,13 | 26,48 | 26,10 | 26,29 | 2.029.800 | | 2007-01-03 | 00:00:00 | 26,31 | 26,38 | 26,06 | 26,10 | 2.474.000 | | 2007-01-04 | 00:00:00 | 26,14 | 26,20 | 25,58 | 25,62 | 3.560.900 | | 2007-01-05 | 00:00:00 | 25,75 | 26,05 | 25,67 | 25,70 | 2.750.600 | | 2007-01-08 | 00:00:00 | 25,70 | 26,07 | 25,30 | 25,34 | 3.368.600 | | 2007-01-09 | 00:00:00 | 25,59 | 25,74 | 25,45 | 25,55 | 2.100.800 | | 2007-01-10 | 00:00:00 | 25,15 | 25,23 | 24,86 | 25,05 | 3.694.000 | | 2007-01-11 | 00:00:00 | 24,85 | 25,31 | 24,67 | 25,26 | 3.147.800 | | 2007-01-12 | 00:00:00 | 25,32 | 25,34 | 24,89 | 25,07 | 2.057.400 | | 2007-01-15 | 00:00:00 | 25,29 | 25,77 | 25,20 | 25,75 | 2.445.400 | | 2007-01-16 | 00:00:00 | 25,90 | 25,94 | 25,60 | 25,74 | 2.751.400 | | 2007-01-17 | 00:00:00 | 25,00 | 25,39 | 24,60 | 25,01 | 9.297.100 | | 2007-01-18 | 00:00:00 | 25,01 | 25,04 | 24,04 | 24,07 | 7.219.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
