(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 | | 2005-06-02 | 00:00:00 | 54,01 | 54,17 | 53,27 | 53,53 | 3.876.900 | | 2005-06-03 | 00:00:00 | 53,74 | 53,83 | 52,58 | 52,97 | 2.438.100 | | 2005-06-06 | 00:00:00 | 53,08 | 53,67 | 52,82 | 53,04 | 3.570.700 | | 2005-06-07 | 00:00:00 | 53,24 | 53,29 | 52,06 | 52,27 | 3.517.900 | | 2005-06-08 | 00:00:00 | 52,35 | 52,55 | 51,95 | 52,42 | 3.039.500 | | 2005-06-09 | 00:00:00 | 52,36 | 54,14 | 52,22 | 53,44 | 4.185.800 | | 2005-06-10 | 00:00:00 | 53,67 | 54,00 | 53,00 | 53,50 | 3.126.400 | | 2005-06-13 | 00:00:00 | 53,48 | 58,31 | 53,44 | 58,00 | 11.386.500 | | 2005-06-14 | 00:00:00 | 57,90 | 58,33 | 56,70 | 57,94 | 5.986.000 | | 2005-06-15 | 00:00:00 | 58,40 | 59,37 | 57,50 | 59,06 | 4.020.000 | | 2005-06-16 | 00:00:00 | 58,69 | 58,79 | 57,51 | 57,60 | 4.222.600 | | 2005-06-17 | 00:00:00 | 59,00 | 59,00 | 57,28 | 57,58 | 3.886.400 | | 2005-06-20 | 00:00:00 | 57,94 | 59,64 | 57,64 | 59,20 | 3.944.100 | | 2005-06-21 | 00:00:00 | 59,02 | 59,83 | 58,58 | 58,97 | 2.945.300 | | 2005-06-22 | 00:00:00 | 58,88 | 59,75 | 58,05 | 58,19 | 2.781.000 | | 2005-06-23 | 00:00:00 | 58,45 | 59,52 | 57,60 | 57,63 | 3.825.400 | | 2005-06-24 | 00:00:00 | 57,63 | 58,08 | 56,89 | 57,93 | 2.336.100 | | 2005-06-27 | 00:00:00 | 57,54 | 58,16 | 56,92 | 57,15 | 2.536.600 | | 2005-06-28 | 00:00:00 | 57,43 | 57,83 | 57,10 | 57,58 | 2.337.100 | | 2005-06-29 | 00:00:00 | 57,65 | 57,68 | 56,20 | 56,73 | 3.003.100 | | 2005-06-30 | 00:00:00 | 57,01 | 58,34 | 56,44 | 56,61 | 3.475.300 | | 2005-07-01 | 00:00:00 | 56,96 | 57,43 | 56,15 | 56,21 | 2.155.200 | | 2005-07-05 | 00:00:00 | 55,96 | 57,86 | 55,22 | 57,82 | 3.911.300 | | 2005-07-06 | 00:00:00 | 57,78 | 57,91 | 56,73 | 56,77 | 3.098.200 | | 2005-07-07 | 00:00:00 | 55,90 | 58,32 | 55,89 | 58,15 | 3.397.700 | | 2005-07-08 | 00:00:00 | 58,35 | 58,42 | 57,43 | 57,92 | 3.427.100 | | 2005-07-11 | 00:00:00 | 58,30 | 58,39 | 56,85 | 58,23 | 2.850.600 | | 2005-07-12 | 00:00:00 | 58,21 | 60,71 | 58,20 | 60,66 | 5.235.700 | | 2005-07-13 | 00:00:00 | 60,62 | 60,62 | 59,70 | 60,05 | 2.957.600 | | 2005-07-14 | 00:00:00 | 60,65 | 61,00 | 59,85 | 60,32 | 2.570.000 | | 2005-07-15 | 00:00:00 | 58,95 | 59,18 | 56,98 | 57,46 | 9.533.200 | | 2005-07-18 | 00:00:00 | 57,85 | 58,21 | 57,67 | 57,79 | 4.131.800 | | 2005-07-19 | 00:00:00 | 58,13 | 61,66 | 57,86 | 61,57 | 6.513.100 | | 2005-07-20 | 00:00:00 | 60,30 | 61,62 | 59,50 | 61,53 | 5.514.500 | | 2005-07-21 | 00:00:00 | 61,19 | 63,12 | 60,08 | 60,24 | 7.131.800 | | 2005-07-22 | 00:00:00 | 60,65 | 61,31 | 59,66 | 60,86 | 4.811.300 | | 2005-07-25 | 00:00:00 | 61,03 | 62,64 | 61,03 | 61,90 | 5.352.400 | | 2005-07-26 | 00:00:00 | 61,14 | 61,60 | 59,00 | 59,00 | 13.798.800 | | 2005-07-27 | 00:00:00 | 58,65 | 60,25 | 58,00 | 58,86 | 13.006.700 | | 2005-07-28 | 00:00:00 | 58,88 | 58,88 | 58,05 | 58,45 | 2.720.500 | | 2005-07-29 | 00:00:00 | 58,45 | 58,57 | 57,47 | 57,60 | 2.672.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
