(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-21 | 00:00:00 | 21,56 | 21,99 | 21,39 | 21,98 | 7.172.700 | | 2009-07-22 | 00:00:00 | 21,76 | 22,12 | 21,59 | 21,82 | 5.260.000 | | 2009-07-23 | 00:00:00 | 21,59 | 22,12 | 21,53 | 21,67 | 7.760.800 | | 2009-07-24 | 00:00:00 | 21,59 | 21,59 | 20,85 | 21,16 | 8.371.300 | | 2009-07-27 | 00:00:00 | 21,24 | 21,49 | 20,49 | 20,73 | 9.332.000 | | 2009-07-28 | 00:00:00 | 20,77 | 21,13 | 20,60 | 21,10 | 5.658.700 | | 2009-07-29 | 00:00:00 | 20,88 | 21,08 | 20,65 | 20,75 | 4.557.300 | | 2009-07-30 | 00:00:00 | 21,24 | 21,63 | 20,89 | 21,13 | 6.381.900 | | 2009-07-31 | 00:00:00 | 21,03 | 21,77 | 21,02 | 21,47 | 7.125.700 | | 2009-08-03 | 00:00:00 | 21,59 | 21,90 | 21,14 | 21,55 | 6.902.500 | | 2009-08-04 | 00:00:00 | 21,57 | 22,14 | 21,35 | 21,89 | 13.056.300 | | 2009-08-05 | 00:00:00 | 21,23 | 21,41 | 20,08 | 20,40 | 22.454.600 | | 2009-08-06 | 00:00:00 | 20,49 | 20,77 | 20,25 | 20,69 | 9.153.600 | | 2009-08-07 | 00:00:00 | 20,91 | 21,00 | 20,50 | 20,71 | 9.760.200 | | 2009-08-10 | 00:00:00 | 20,58 | 20,85 | 20,56 | 20,74 | 5.664.000 | | 2009-08-11 | 00:00:00 | 20,61 | 20,83 | 20,20 | 20,34 | 6.693.500 | | 2009-08-12 | 00:00:00 | 20,38 | 21,35 | 20,38 | 21,10 | 8.911.400 | | 2009-08-13 | 00:00:00 | 21,34 | 21,34 | 20,72 | 21,05 | 5.100.700 | | 2009-08-14 | 00:00:00 | 20,93 | 21,53 | 20,90 | 21,29 | 7.411.400 | | 2009-08-17 | 00:00:00 | 20,88 | 20,88 | 19,56 | 19,57 | 13.082.600 | | 2009-08-18 | 00:00:00 | 19,60 | 19,91 | 19,25 | 19,50 | 17.405.200 | | 2009-08-19 | 00:00:00 | 19,51 | 19,60 | 18,62 | 19,09 | 16.211.900 | | 2009-08-20 | 00:00:00 | 18,97 | 19,37 | 18,95 | 19,25 | 7.083.400 | | 2009-08-21 | 00:00:00 | 19,47 | 19,78 | 19,10 | 19,44 | 5.417.100 | | 2009-08-24 | 00:00:00 | 19,44 | 19,75 | 19,13 | 19,45 | 5.635.900 | | 2009-08-25 | 00:00:00 | 19,38 | 19,56 | 18,70 | 18,85 | 9.146.500 | | 2009-08-26 | 00:00:00 | 18,92 | 19,20 | 18,80 | 19,10 | 5.348.900 | | 2009-08-27 | 00:00:00 | 19,00 | 19,17 | 18,66 | 19,00 | 4.864.500 | | 2009-08-28 | 00:00:00 | 19,13 | 19,20 | 18,60 | 18,76 | 9.465.400 | | 2009-08-31 | 00:00:00 | 18,31 | 18,50 | 18,03 | 18,22 | 10.338.600 | | 2009-09-01 | 00:00:00 | 18,12 | 18,55 | 17,74 | 17,82 | 10.025.700 | | 2009-09-02 | 00:00:00 | 18,09 | 18,29 | 17,70 | 18,21 | 9.544.000 | | 2009-09-03 | 00:00:00 | 18,67 | 18,67 | 17,95 | 18,09 | 5.455.600 | | 2009-09-04 | 00:00:00 | 18,51 | 18,52 | 18,11 | 18,51 | 3.698.500 | | 2009-09-08 | 00:00:00 | 18,90 | 19,02 | 18,55 | 18,93 | 6.871.900 | | 2009-09-09 | 00:00:00 | 18,95 | 19,01 | 18,40 | 18,53 | 8.580.400 | | 2009-09-10 | 00:00:00 | 18,14 | 18,34 | 17,95 | 18,05 | 15.279.500 | | 2009-09-11 | 00:00:00 | 17,92 | 18,32 | 17,68 | 18,18 | 14.316.800 | | 2009-09-14 | 00:00:00 | 18,32 | 18,43 | 17,99 | 18,11 | 8.967.000 | | 2009-09-15 | 00:00:00 | 18,28 | 18,31 | 17,72 | 18,05 | 15.848.200 | | 2009-09-16 | 00:00:00 | 18,40 | 19,01 | 18,21 | 18,85 | 15.185.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 > >> |
|
