(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 | | 2007-07-10 | 00:00:00 | 24,57 | 24,60 | 23,71 | 23,81 | 2.950.200 | | 2007-07-11 | 00:00:00 | 23,60 | 23,72 | 23,21 | 23,65 | 3.114.000 | | 2007-07-12 | 00:00:00 | 23,62 | 23,97 | 23,39 | 23,97 | 2.368.600 | | 2007-07-13 | 00:00:00 | 24,07 | 24,15 | 23,84 | 23,98 | 1.899.200 | | 2007-07-16 | 00:00:00 | 24,20 | 24,20 | 24,02 | 24,12 | 1.994.100 | | 2007-07-17 | 00:00:00 | 24,16 | 24,16 | 23,75 | 23,87 | 2.546.600 | | 2007-07-18 | 00:00:00 | 23,76 | 23,82 | 23,22 | 23,22 | 3.401.100 | | 2007-07-19 | 00:00:00 | 23,57 | 23,72 | 23,34 | 23,70 | 2.469.000 | | 2007-07-20 | 00:00:00 | 23,55 | 23,80 | 23,31 | 23,36 | 2.229.800 | | 2007-07-23 | 00:00:00 | 23,22 | 23,50 | 23,03 | 23,36 | 2.242.500 | | 2007-07-24 | 00:00:00 | 23,21 | 23,55 | 23,00 | 23,00 | 3.233.000 | | 2007-07-25 | 00:00:00 | 22,85 | 23,26 | 22,75 | 23,07 | 3.157.300 | | 2007-07-26 | 00:00:00 | 23,07 | 23,50 | 22,24 | 22,24 | 5.459.900 | | 2007-07-27 | 00:00:00 | 22,12 | 22,94 | 22,08 | 22,50 | 5.054.400 | | 2007-07-30 | 00:00:00 | 22,41 | 22,75 | 22,11 | 22,24 | 3.333.000 | | 2007-07-31 | 00:00:00 | 22,50 | 22,74 | 22,23 | 22,27 | 2.770.500 | | 2007-08-01 | 00:00:00 | 21,98 | 22,23 | 21,56 | 21,90 | 4.091.900 | | 2007-08-02 | 00:00:00 | 22,01 | 22,45 | 21,92 | 22,18 | 2.445.300 | | 2007-08-03 | 00:00:00 | 22,31 | 22,42 | 21,82 | 21,92 | 1.681.900 | | 2007-08-06 | 00:00:00 | 21,61 | 21,91 | 21,31 | 21,51 | 3.298.800 | | 2007-08-07 | 00:00:00 | 21,85 | 21,85 | 20,94 | 21,08 | 5.593.500 | | 2007-08-08 | 00:00:00 | 21,20 | 21,78 | 21,00 | 21,72 | 5.561.300 | | 2007-08-09 | 00:00:00 | 21,77 | 22,04 | 21,25 | 21,50 | 4.405.000 | | 2007-08-10 | 00:00:00 | 21,15 | 21,40 | 20,83 | 20,98 | 4.763.100 | | 2007-08-13 | 00:00:00 | 21,17 | 21,61 | 20,99 | 21,31 | 4.072.700 | | 2007-08-14 | 00:00:00 | 21,15 | 21,46 | 21,03 | 21,15 | 2.033.700 | | 2007-08-15 | 00:00:00 | 20,90 | 21,05 | 20,58 | 20,85 | 3.111.800 | | 2007-08-16 | 00:00:00 | 20,50 | 20,67 | 20,32 | 20,32 | 3.356.800 | | 2007-08-17 | 00:00:00 | 20,14 | 20,45 | 19,35 | 19,80 | 7.889.500 | | 2007-08-20 | 00:00:00 | 20,15 | 20,44 | 20,01 | 20,23 | 2.886.800 | | 2007-08-21 | 00:00:00 | 20,39 | 20,66 | 20,07 | 20,64 | 2.885.200 | | 2007-08-22 | 00:00:00 | 20,82 | 21,35 | 20,76 | 21,04 | 3.028.300 | | 2007-08-23 | 00:00:00 | 21,29 | 21,44 | 20,90 | 21,01 | 2.051.600 | | 2007-08-24 | 00:00:00 | 20,90 | 21,38 | 20,90 | 21,36 | 1.915.400 | | 2007-08-27 | 00:00:00 | 21,40 | 21,58 | 21,27 | 21,35 | 926.800 | | 2007-08-28 | 00:00:00 | 21,41 | 21,51 | 20,90 | 20,93 | 2.053.000 | | 2007-08-29 | 00:00:00 | 20,90 | 21,40 | 20,85 | 21,30 | 2.222.500 | | 2007-08-30 | 00:00:00 | 21,57 | 21,65 | 21,02 | 21,52 | 1.556.800 | | 2007-08-31 | 00:00:00 | 21,60 | 21,93 | 21,53 | 21,78 | 1.771.900 | | 2007-09-03 | 00:00:00 | 21,80 | 21,92 | 21,66 | 21,84 | 1.054.300 | | 2007-09-04 | 00:00:00 | 21,85 | 22,16 | 21,64 | 21,92 | 2.569.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
