(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-06 | 00:00:00 | 52,83 | 53,19 | 52,17 | 52,74 | 5.057.300 | | 2005-04-07 | 00:00:00 | 52,75 | 52,90 | 51,89 | 52,36 | 3.975.600 | | 2005-04-08 | 00:00:00 | 52,73 | 52,80 | 51,02 | 51,06 | 3.955.100 | | 2005-04-11 | 00:00:00 | 51,39 | 51,46 | 50,10 | 50,23 | 6.242.200 | | 2005-04-12 | 00:00:00 | 50,19 | 50,51 | 49,82 | 50,43 | 5.190.200 | | 2005-04-13 | 00:00:00 | 50,23 | 50,50 | 49,14 | 49,64 | 5.686.800 | | 2005-04-14 | 00:00:00 | 49,56 | 49,94 | 48,67 | 49,54 | 4.978.900 | | 2005-04-15 | 00:00:00 | 49,78 | 51,62 | 49,73 | 50,25 | 12.433.300 | | 2005-04-18 | 00:00:00 | 50,78 | 51,16 | 49,86 | 50,47 | 6.072.500 | | 2005-04-19 | 00:00:00 | 51,00 | 51,48 | 50,18 | 50,74 | 4.182.900 | | 2005-04-20 | 00:00:00 | 51,01 | 51,20 | 49,43 | 49,44 | 5.640.500 | | 2005-04-21 | 00:00:00 | 49,99 | 51,22 | 49,75 | 51,22 | 4.521.600 | | 2005-04-22 | 00:00:00 | 50,97 | 51,18 | 50,15 | 50,61 | 2.967.200 | | 2005-04-25 | 00:00:00 | 51,46 | 52,85 | 50,56 | 52,85 | 4.909.200 | | 2005-04-26 | 00:00:00 | 52,72 | 53,66 | 52,60 | 52,81 | 4.768.600 | | 2005-04-27 | 00:00:00 | 52,75 | 53,25 | 51,10 | 52,69 | 4.859.000 | | 2005-04-28 | 00:00:00 | 52,65 | 53,50 | 52,27 | 52,68 | 3.315.100 | | 2005-04-29 | 00:00:00 | 53,02 | 53,39 | 52,36 | 53,39 | 3.516.200 | | 2005-05-02 | 00:00:00 | 53,25 | 53,46 | 51,99 | 52,45 | 4.707.100 | | 2005-05-03 | 00:00:00 | 52,30 | 53,60 | 52,30 | 52,90 | 6.557.100 | | 2005-05-04 | 00:00:00 | 47,45 | 49,50 | 47,45 | 49,45 | 25.114.600 | | 2005-05-05 | 00:00:00 | 49,29 | 50,62 | 49,20 | 49,89 | 6.164.700 | | 2005-05-06 | 00:00:00 | 49,97 | 51,43 | 49,97 | 50,97 | 4.689.000 | | 2005-05-09 | 00:00:00 | 51,04 | 52,03 | 50,68 | 52,03 | 3.174.200 | | 2005-05-10 | 00:00:00 | 51,83 | 52,30 | 51,40 | 52,01 | 3.507.200 | | 2005-05-11 | 00:00:00 | 52,26 | 53,54 | 51,90 | 53,46 | 4.290.300 | | 2005-05-12 | 00:00:00 | 53,45 | 53,54 | 52,02 | 52,43 | 3.373.800 | | 2005-05-13 | 00:00:00 | 52,73 | 52,81 | 51,12 | 52,34 | 4.900.800 | | 2005-05-16 | 00:00:00 | 52,40 | 52,80 | 51,66 | 52,51 | 2.808.300 | | 2005-05-17 | 00:00:00 | 52,85 | 54,25 | 52,79 | 54,11 | 5.436.100 | | 2005-05-18 | 00:00:00 | 54,07 | 54,68 | 53,22 | 54,15 | 5.718.000 | | 2005-05-19 | 00:00:00 | 54,46 | 54,92 | 54,07 | 54,83 | 2.809.800 | | 2005-05-20 | 00:00:00 | 54,72 | 54,97 | 53,75 | 54,34 | 4.328.400 | | 2005-05-23 | 00:00:00 | 53,86 | 54,03 | 53,41 | 53,59 | 3.595.800 | | 2005-05-24 | 00:00:00 | 53,13 | 53,25 | 52,02 | 52,81 | 5.954.800 | | 2005-05-25 | 00:00:00 | 52,47 | 52,60 | 51,86 | 52,09 | 4.348.400 | | 2005-05-26 | 00:00:00 | 52,38 | 52,49 | 51,54 | 51,76 | 4.354.100 | | 2005-05-27 | 00:00:00 | 51,67 | 52,24 | 51,58 | 52,05 | 2.987.900 | | 2005-05-31 | 00:00:00 | 51,94 | 52,97 | 51,85 | 52,54 | 3.222.700 | | 2005-06-01 | 00:00:00 | 52,61 | 54,85 | 52,57 | 54,11 | 3.970.200 | | 2005-06-02 | 00:00:00 | 54,01 | 54,17 | 53,27 | 53,53 | 3.876.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
