(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-02-18 | 00:00:00 | 13,73 | 13,96 | 13,58 | 13,80 | 489.400 | | 2002-02-19 | 00:00:00 | 13,74 | 13,74 | 13,27 | 13,50 | 2.326.100 | | 2002-02-20 | 00:00:00 | 13,32 | 13,58 | 13,29 | 13,47 | 631.700 | | 2002-02-21 | 00:00:00 | 13,77 | 13,77 | 13,42 | 13,51 | 816.300 | | 2002-02-22 | 00:00:00 | 13,32 | 13,58 | 13,25 | 13,40 | 530.200 | | 2002-02-25 | 00:00:00 | 13,40 | 13,75 | 13,40 | 13,66 | 942.800 | | 2002-02-26 | 00:00:00 | 13,80 | 13,92 | 13,65 | 13,80 | 892.700 | | 2002-02-27 | 00:00:00 | 13,80 | 14,30 | 13,75 | 14,20 | 978.000 | | 2002-02-28 | 00:00:00 | 14,35 | 14,80 | 14,06 | 14,57 | 1.528.100 | | 2002-03-01 | 00:00:00 | 14,60 | 15,50 | 14,53 | 15,45 | 2.689.200 | | 2002-03-04 | 00:00:00 | 15,90 | 16,50 | 15,65 | 16,10 | 2.784.700 | | 2002-03-05 | 00:00:00 | 16,10 | 16,38 | 15,50 | 15,70 | 1.402.700 | | 2002-03-06 | 00:00:00 | 15,60 | 16,39 | 15,58 | 16,38 | 1.546.200 | | 2002-03-07 | 00:00:00 | 16,40 | 17,20 | 16,06 | 16,49 | 2.050.300 | | 2002-03-08 | 00:00:00 | 16,28 | 17,00 | 16,25 | 16,55 | 1.241.000 | | 2002-03-11 | 00:00:00 | 16,43 | 16,69 | 16,36 | 16,38 | 1.142.900 | | 2002-03-12 | 00:00:00 | 16,15 | 16,30 | 15,73 | 15,94 | 1.365.500 | | 2002-03-13 | 00:00:00 | 15,64 | 16,34 | 15,40 | 15,89 | 1.103.700 | | 2002-03-14 | 00:00:00 | 15,70 | 16,55 | 15,70 | 16,16 | 951.400 | | 2002-03-15 | 00:00:00 | 16,06 | 16,67 | 15,66 | 16,67 | 2.104.500 | | 2002-03-18 | 00:00:00 | 16,88 | 17,45 | 16,80 | 16,97 | 2.455.000 | | 2002-03-19 | 00:00:00 | 16,80 | 16,80 | 15,80 | 16,04 | 2.413.600 | | 2002-03-20 | 00:00:00 | 15,86 | 16,18 | 15,80 | 15,85 | 2.070.700 | | 2002-03-21 | 00:00:00 | 15,98 | 16,20 | 15,70 | 15,98 | 785.300 | | 2002-03-22 | 00:00:00 | 16,00 | 16,35 | 15,90 | 16,19 | 865.200 | | 2002-03-25 | 00:00:00 | 16,10 | 16,50 | 16,00 | 16,31 | 871.400 | | 2002-03-26 | 00:00:00 | 16,01 | 16,40 | 15,86 | 15,90 | 1.477.700 | | 2002-03-27 | 00:00:00 | 16,00 | 16,20 | 15,90 | 16,02 | 2.081.800 | | 2002-03-28 | 00:00:00 | 16,02 | 16,02 | 16,02 | 16,02 | 0 | | 2002-03-29 | 00:00:00 | 16,02 | 16,02 | 16,02 | 16,02 | 0 | | 2002-04-01 | 00:00:00 | 16,02 | 16,02 | 16,02 | 16,02 | 0 | | 2002-04-02 | 00:00:00 | 16,01 | 16,47 | 16,01 | 16,10 | 1.382.100 | | 2002-04-03 | 00:00:00 | 16,28 | 16,28 | 15,95 | 16,02 | 1.689.500 | | 2002-04-04 | 00:00:00 | 16,00 | 16,05 | 15,21 | 15,26 | 1.925.300 | | 2002-04-05 | 00:00:00 | 15,25 | 15,79 | 15,18 | 15,51 | 1.472.100 | | 2002-04-08 | 00:00:00 | 15,25 | 15,85 | 15,25 | 15,45 | 1.520.600 | | 2002-04-09 | 00:00:00 | 15,80 | 15,98 | 15,53 | 15,70 | 1.646.300 | | 2002-04-10 | 00:00:00 | 15,56 | 16,15 | 15,52 | 15,91 | 1.208.400 | | 2002-04-11 | 00:00:00 | 16,30 | 16,80 | 16,12 | 16,33 | 3.072.600 | | 2002-04-12 | 00:00:00 | 16,25 | 16,46 | 15,81 | 16,00 | 1.469.800 | | 2002-04-15 | 00:00:00 | 15,88 | 16,25 | 15,88 | 16,15 | 591.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
