(Login BolsaPT & Canal Forex) |
|
Electronic Arts I - [Ticker: ERTS] | | 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 ERTS de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-01 | 00:00:00 | 60,35 | 61,84 | 59,16 | 61,52 | 3.552.000 | 2002-04-02 | 00:00:00 | 60,90 | 61,05 | 58,23 | 59,03 | 4.276.400 | 2002-04-03 | 00:00:00 | 59,41 | 59,77 | 57,25 | 58,03 | 4.085.800 | 2002-04-04 | 00:00:00 | 57,77 | 58,50 | 56,53 | 57,82 | 3.835.000 | 2002-04-05 | 00:00:00 | 58,11 | 58,81 | 57,68 | 58,10 | 3.145.600 | 2002-04-08 | 00:00:00 | 57,54 | 61,01 | 57,28 | 60,41 | 5.691.200 | 2002-04-09 | 00:00:00 | 60,41 | 61,35 | 58,89 | 58,89 | 3.040.800 | 2002-04-10 | 00:00:00 | 59,26 | 60,64 | 58,32 | 60,15 | 6.551.200 | 2002-04-11 | 00:00:00 | 59,84 | 60,48 | 57,91 | 58,14 | 5.617.400 | 2002-04-12 | 00:00:00 | 58,35 | 60,25 | 57,55 | 59,90 | 4.314.800 | 2002-04-15 | 00:00:00 | 59,95 | 60,21 | 59,15 | 59,72 | 3.369.600 | 2002-04-16 | 00:00:00 | 60,11 | 61,70 | 59,95 | 61,00 | 5.772.800 | 2002-04-17 | 00:00:00 | 61,10 | 61,16 | 59,12 | 60,61 | 5.658.400 | 2002-04-18 | 00:00:00 | 61,16 | 63,99 | 61,16 | 62,70 | 8.368.600 | 2002-04-19 | 00:00:00 | 62,71 | 63,90 | 61,64 | 62,25 | 6.658.000 | 2002-04-22 | 00:00:00 | 62,20 | 62,47 | 59,71 | 60,26 | 3.379.600 | 2002-04-23 | 00:00:00 | 60,27 | 60,39 | 58,96 | 59,42 | 6.128.200 | 2002-04-24 | 00:00:00 | 59,90 | 61,45 | 58,93 | 59,45 | 5.969.000 | 2002-04-25 | 00:00:00 | 59,80 | 60,18 | 58,39 | 59,07 | 4.675.200 | 2002-04-26 | 00:00:00 | 59,94 | 60,05 | 56,92 | 57,55 | 5.451.600 | 2002-04-29 | 00:00:00 | 57,62 | 59,12 | 56,50 | 57,67 | 5.895.000 | 2002-04-30 | 00:00:00 | 57,72 | 59,97 | 57,70 | 59,05 | 4.561.200 | 2002-05-01 | 00:00:00 | 59,02 | 59,85 | 57,67 | 59,41 | 2.990.600 | 2002-05-02 | 00:00:00 | 59,60 | 60,20 | 58,09 | 58,40 | 4.518.800 | 2002-05-03 | 00:00:00 | 58,48 | 58,49 | 56,57 | 57,40 | 4.176.600 | 2002-05-06 | 00:00:00 | 57,47 | 58,10 | 56,05 | 56,60 | 3.277.600 | 2002-05-07 | 00:00:00 | 56,79 | 57,25 | 53,49 | 53,98 | 9.118.000 | 2002-05-08 | 00:00:00 | 56,03 | 60,61 | 56,00 | 60,13 | 11.947.800 | 2002-05-09 | 00:00:00 | 59,48 | 60,98 | 58,51 | 58,95 | 7.569.600 | 2002-05-10 | 00:00:00 | 62,22 | 62,24 | 58,60 | 59,10 | 18.143.000 | 2002-05-13 | 00:00:00 | 59,30 | 61,68 | 58,80 | 61,13 | 10.381.200 | 2002-05-14 | 00:00:00 | 62,50 | 64,09 | 59,22 | 60,34 | 20.231.600 | 2002-05-15 | 00:00:00 | 60,13 | 62,40 | 59,75 | 61,41 | 8.284.200 | 2002-05-16 | 00:00:00 | 61,69 | 64,01 | 61,40 | 63,46 | 7.499.200 | 2002-05-17 | 00:00:00 | 63,65 | 63,91 | 62,41 | 63,71 | 4.746.000 | 2002-05-20 | 00:00:00 | 63,36 | 64,25 | 62,54 | 63,91 | 5.599.800 | 2002-05-21 | 00:00:00 | 63,93 | 63,95 | 61,59 | 61,61 | 8.447.000 | 2002-05-22 | 00:00:00 | 61,96 | 63,23 | 61,11 | 63,21 | 6.169.000 | 2002-05-23 | 00:00:00 | 63,42 | 64,99 | 62,88 | 64,96 | 10.136.800 | 2002-05-24 | 00:00:00 | 64,30 | 64,71 | 63,60 | 63,81 | 5.358.800 | 2002-05-28 | 00:00:00 | 64,24 | 64,24 | 62,15 | 62,92 | 5.182.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|