(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 | | 2002-06-10 | 00:00:00 | 16,51 | 17,20 | 16,51 | 16,92 | 1.060.600 | | 2002-06-11 | 00:00:00 | 17,02 | 17,10 | 16,71 | 17,01 | 678.100 | | 2002-06-12 | 00:00:00 | 17,20 | 17,20 | 16,52 | 16,62 | 1.154.100 | | 2002-06-13 | 00:00:00 | 16,63 | 16,63 | 15,76 | 16,11 | 2.463.100 | | 2002-06-14 | 00:00:00 | 15,61 | 16,09 | 15,20 | 15,35 | 2.275.500 | | 2002-06-17 | 00:00:00 | 15,30 | 16,38 | 15,22 | 16,25 | 1.762.600 | | 2002-06-18 | 00:00:00 | 16,25 | 16,41 | 15,86 | 16,20 | 1.158.100 | | 2002-06-19 | 00:00:00 | 16,20 | 16,23 | 15,82 | 15,89 | 1.554.500 | | 2002-06-20 | 00:00:00 | 15,75 | 15,97 | 15,43 | 15,60 | 2.127.900 | | 2002-06-21 | 00:00:00 | 15,31 | 15,59 | 14,86 | 15,05 | 2.282.300 | | 2002-06-24 | 00:00:00 | 14,93 | 15,16 | 14,52 | 14,94 | 2.167.700 | | 2002-06-25 | 00:00:00 | 15,24 | 15,38 | 15,01 | 15,33 | 1.169.800 | | 2002-06-26 | 00:00:00 | 14,22 | 15,06 | 14,03 | 14,95 | 2.309.000 | | 2002-06-27 | 00:00:00 | 15,32 | 15,33 | 14,30 | 14,97 | 1.615.400 | | 2002-06-28 | 00:00:00 | 15,10 | 15,79 | 15,10 | 15,57 | 1.968.200 | | 2002-07-01 | 00:00:00 | 15,22 | 15,92 | 15,11 | 15,77 | 1.242.900 | | 2002-07-02 | 00:00:00 | 15,35 | 16,23 | 15,35 | 15,60 | 1.444.900 | | 2002-07-03 | 00:00:00 | 15,60 | 16,24 | 15,25 | 15,60 | 2.175.700 | | 2002-07-04 | 00:00:00 | 15,74 | 16,60 | 15,61 | 16,35 | 2.175.500 | | 2002-07-05 | 00:00:00 | 16,70 | 17,70 | 16,35 | 17,45 | 2.605.600 | | 2002-07-08 | 00:00:00 | 17,50 | 17,54 | 17,14 | 17,40 | 1.422.100 | | 2002-07-09 | 00:00:00 | 17,45 | 17,71 | 17,34 | 17,34 | 2.275.500 | | 2002-07-10 | 00:00:00 | 16,99 | 17,34 | 16,60 | 16,90 | 2.138.600 | | 2002-07-11 | 00:00:00 | 16,46 | 16,82 | 16,10 | 16,27 | 1.609.500 | | 2002-07-12 | 00:00:00 | 16,50 | 16,60 | 16,15 | 16,17 | 2.349.300 | | 2002-07-15 | 00:00:00 | 16,07 | 16,38 | 15,25 | 15,30 | 1.985.600 | | 2002-07-16 | 00:00:00 | 15,80 | 15,80 | 15,05 | 15,12 | 2.164.900 | | 2002-07-17 | 00:00:00 | 15,12 | 16,28 | 15,00 | 15,94 | 2.919.700 | | 2002-07-18 | 00:00:00 | 16,00 | 16,25 | 15,65 | 16,02 | 1.637.800 | | 2002-07-19 | 00:00:00 | 16,25 | 16,25 | 15,13 | 15,30 | 1.723.500 | | 2002-07-22 | 00:00:00 | 14,95 | 15,09 | 14,30 | 14,30 | 2.046.600 | | 2002-07-23 | 00:00:00 | 14,62 | 14,88 | 13,28 | 14,00 | 3.192.800 | | 2002-07-24 | 00:00:00 | 13,94 | 14,20 | 13,56 | 14,11 | 2.347.000 | | 2002-07-25 | 00:00:00 | 14,93 | 15,26 | 14,06 | 14,25 | 3.585.800 | | 2002-07-26 | 00:00:00 | 14,23 | 14,88 | 14,23 | 14,48 | 2.612.000 | | 2002-07-29 | 00:00:00 | 14,93 | 15,60 | 14,49 | 15,57 | 1.761.800 | | 2002-07-30 | 00:00:00 | 16,00 | 16,00 | 14,86 | 15,77 | 1.227.100 | | 2002-07-31 | 00:00:00 | 15,99 | 16,80 | 15,79 | 16,05 | 3.117.900 | | 2002-08-01 | 00:00:00 | 16,29 | 16,29 | 15,21 | 15,30 | 1.276.100 | | 2002-08-02 | 00:00:00 | 15,60 | 15,79 | 15,10 | 15,40 | 1.146.500 | | 2002-08-05 | 00:00:00 | 15,42 | 15,60 | 14,50 | 14,50 | 1.562.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
