(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-08-05 | 00:00:00 | 15,42 | 15,60 | 14,50 | 14,50 | 1.562.100 | | 2002-08-06 | 00:00:00 | 14,45 | 15,64 | 14,25 | 15,47 | 2.337.100 | | 2002-08-07 | 00:00:00 | 15,56 | 15,97 | 15,00 | 15,38 | 1.341.200 | | 2002-08-08 | 00:00:00 | 15,68 | 16,16 | 15,42 | 16,05 | 1.253.600 | | 2002-08-09 | 00:00:00 | 16,40 | 16,68 | 16,18 | 16,60 | 1.762.000 | | 2002-08-12 | 00:00:00 | 16,50 | 16,57 | 15,41 | 15,50 | 1.668.000 | | 2002-08-13 | 00:00:00 | 15,52 | 15,70 | 14,47 | 14,85 | 4.039.600 | | 2002-08-14 | 00:00:00 | 14,39 | 14,78 | 14,00 | 14,53 | 4.667.700 | | 2002-08-15 | 00:00:00 | 15,00 | 15,00 | 14,47 | 14,80 | 1.502.800 | | 2002-08-16 | 00:00:00 | 14,90 | 14,90 | 14,30 | 14,56 | 1.613.000 | | 2002-08-19 | 00:00:00 | 14,05 | 15,00 | 14,05 | 14,95 | 1.323.000 | | 2002-08-20 | 00:00:00 | 14,85 | 14,98 | 14,36 | 14,70 | 1.241.100 | | 2002-08-21 | 00:00:00 | 14,89 | 15,29 | 14,67 | 14,90 | 1.453.800 | | 2002-08-22 | 00:00:00 | 15,15 | 15,34 | 14,80 | 15,19 | 1.571.000 | | 2002-08-23 | 00:00:00 | 15,20 | 15,44 | 14,82 | 14,83 | 1.362.300 | | 2002-08-26 | 00:00:00 | 14,71 | 15,15 | 14,56 | 14,66 | 858.900 | | 2002-08-27 | 00:00:00 | 14,71 | 15,07 | 14,68 | 14,91 | 1.260.900 | | 2002-08-28 | 00:00:00 | 14,53 | 14,84 | 14,26 | 14,31 | 1.663.900 | | 2002-08-29 | 00:00:00 | 14,26 | 14,33 | 13,60 | 13,81 | 1.418.600 | | 2002-08-30 | 00:00:00 | 13,93 | 14,07 | 13,46 | 13,63 | 1.318.000 | | 2002-09-02 | 00:00:00 | 13,50 | 13,65 | 13,30 | 13,31 | 746.600 | | 2002-09-03 | 00:00:00 | 13,15 | 13,17 | 12,60 | 13,00 | 2.728.700 | | 2002-09-04 | 00:00:00 | 12,78 | 13,35 | 12,75 | 12,96 | 1.814.700 | | 2002-09-05 | 00:00:00 | 13,11 | 13,25 | 12,39 | 12,75 | 1.839.600 | | 2002-09-06 | 00:00:00 | 12,82 | 12,99 | 12,70 | 12,94 | 1.264.100 | | 2002-09-09 | 00:00:00 | 13,00 | 13,17 | 12,61 | 13,16 | 1.478.400 | | 2002-09-10 | 00:00:00 | 13,15 | 13,35 | 13,05 | 13,05 | 984.300 | | 2002-09-11 | 00:00:00 | 13,20 | 13,45 | 12,95 | 13,44 | 892.600 | | 2002-09-12 | 00:00:00 | 13,35 | 13,50 | 12,64 | 13,01 | 1.455.700 | | 2002-09-13 | 00:00:00 | 12,90 | 12,96 | 12,68 | 12,80 | 1.330.200 | | 2002-09-16 | 00:00:00 | 12,75 | 12,82 | 12,55 | 12,65 | 1.327.600 | | 2002-09-17 | 00:00:00 | 13,08 | 13,33 | 12,13 | 12,32 | 1.335.400 | | 2002-09-18 | 00:00:00 | 12,20 | 12,20 | 11,05 | 11,39 | 3.170.000 | | 2002-09-19 | 00:00:00 | 11,33 | 11,50 | 10,58 | 10,92 | 3.204.800 | | 2002-09-20 | 00:00:00 | 10,66 | 11,72 | 10,63 | 11,35 | 1.954.600 | | 2002-09-23 | 00:00:00 | 11,35 | 12,10 | 11,26 | 11,35 | 2.114.200 | | 2002-09-24 | 00:00:00 | 11,31 | 12,27 | 11,26 | 11,91 | 3.445.600 | | 2002-09-25 | 00:00:00 | 11,63 | 11,85 | 11,21 | 11,50 | 2.572.600 | | 2002-09-26 | 00:00:00 | 11,50 | 11,86 | 11,36 | 11,86 | 2.097.700 | | 2002-09-27 | 00:00:00 | 11,64 | 12,19 | 11,20 | 11,50 | 1.506.600 | | 2002-09-30 | 00:00:00 | 11,40 | 11,40 | 10,41 | 10,75 | 2.265.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
