(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-15 | 00:00:00 | 15,88 | 16,25 | 15,88 | 16,15 | 591.800 | | 2002-04-16 | 00:00:00 | 15,95 | 16,20 | 15,95 | 16,11 | 1.234.500 | | 2002-04-17 | 00:00:00 | 16,19 | 16,28 | 15,71 | 16,04 | 2.593.500 | | 2002-04-18 | 00:00:00 | 15,91 | 16,22 | 15,85 | 16,01 | 1.419.100 | | 2002-04-19 | 00:00:00 | 15,91 | 16,40 | 15,75 | 16,10 | 3.864.700 | | 2002-04-22 | 00:00:00 | 16,25 | 16,45 | 16,06 | 16,17 | 1.487.300 | | 2002-04-23 | 00:00:00 | 16,20 | 16,60 | 16,17 | 16,45 | 2.549.800 | | 2002-04-24 | 00:00:00 | 16,49 | 16,80 | 16,45 | 16,62 | 1.596.600 | | 2002-04-25 | 00:00:00 | 16,47 | 16,60 | 16,15 | 16,27 | 1.091.000 | | 2002-04-26 | 00:00:00 | 16,54 | 17,08 | 16,51 | 16,60 | 2.067.300 | | 2002-04-29 | 00:00:00 | 16,50 | 16,64 | 16,24 | 16,48 | 2.006.600 | | 2002-04-30 | 00:00:00 | 16,37 | 16,80 | 16,31 | 16,62 | 2.761.900 | | 2002-05-01 | 00:00:00 | 16,62 | 16,62 | 16,62 | 16,62 | 0 | | 2002-05-02 | 00:00:00 | 16,56 | 16,90 | 16,38 | 16,50 | 1.778.500 | | 2002-05-03 | 00:00:00 | 16,51 | 16,98 | 16,50 | 16,65 | 1.377.700 | | 2002-05-06 | 00:00:00 | 16,64 | 16,85 | 16,44 | 16,44 | 1.290.700 | | 2002-05-07 | 00:00:00 | 16,31 | 16,75 | 16,18 | 16,46 | 2.139.100 | | 2002-05-08 | 00:00:00 | 16,51 | 17,40 | 16,51 | 17,00 | 1.857.700 | | 2002-05-09 | 00:00:00 | 17,25 | 17,35 | 16,82 | 16,82 | 866.200 | | 2002-05-10 | 00:00:00 | 16,78 | 17,18 | 16,26 | 16,46 | 1.826.500 | | 2002-05-13 | 00:00:00 | 16,30 | 16,70 | 15,93 | 16,68 | 1.592.700 | | 2002-05-14 | 00:00:00 | 16,70 | 16,70 | 16,32 | 16,60 | 1.887.800 | | 2002-05-15 | 00:00:00 | 16,60 | 17,75 | 16,46 | 17,50 | 3.792.900 | | 2002-05-16 | 00:00:00 | 17,50 | 18,45 | 17,36 | 17,98 | 2.691.300 | | 2002-05-17 | 00:00:00 | 18,12 | 18,32 | 17,72 | 17,89 | 1.891.700 | | 2002-05-20 | 00:00:00 | 17,70 | 17,78 | 17,47 | 17,70 | 853.200 | | 2002-05-21 | 00:00:00 | 17,50 | 17,63 | 17,25 | 17,58 | 2.859.000 | | 2002-05-22 | 00:00:00 | 17,10 | 17,25 | 16,87 | 17,04 | 2.294.900 | | 2002-05-23 | 00:00:00 | 17,01 | 17,72 | 16,93 | 17,43 | 2.015.300 | | 2002-05-24 | 00:00:00 | 17,75 | 18,00 | 17,51 | 17,63 | 1.427.000 | | 2002-05-27 | 00:00:00 | 17,50 | 17,68 | 17,31 | 17,50 | 742.400 | | 2002-05-28 | 00:00:00 | 17,33 | 17,69 | 17,02 | 17,14 | 1.099.100 | | 2002-05-29 | 00:00:00 | 17,00 | 17,15 | 16,61 | 16,99 | 1.966.700 | | 2002-05-30 | 00:00:00 | 16,87 | 17,02 | 16,53 | 17,02 | 1.990.600 | | 2002-05-31 | 00:00:00 | 17,13 | 17,70 | 17,10 | 17,39 | 2.740.300 | | 2002-06-03 | 00:00:00 | 16,96 | 17,60 | 16,87 | 16,88 | 728.900 | | 2002-06-04 | 00:00:00 | 16,59 | 16,88 | 16,42 | 16,58 | 1.605.800 | | 2002-06-05 | 00:00:00 | 16,72 | 17,29 | 16,71 | 16,90 | 2.172.400 | | 2002-06-06 | 00:00:00 | 16,91 | 17,28 | 16,78 | 16,93 | 1.190.300 | | 2002-06-07 | 00:00:00 | 16,44 | 16,76 | 16,43 | 16,76 | 1.859.500 | | 2002-06-10 | 00:00:00 | 16,51 | 17,20 | 16,51 | 16,92 | 1.060.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
