(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-16 | 00:00:00 | 18,40 | 19,01 | 18,21 | 18,85 | 15.185.400 | | 2009-09-17 | 00:00:00 | 18,94 | 19,20 | 18,57 | 18,74 | 6.680.800 | | 2009-09-18 | 00:00:00 | 18,81 | 18,94 | 18,43 | 18,71 | 6.511.700 | | 2009-09-21 | 00:00:00 | 18,55 | 19,11 | 18,28 | 18,34 | 7.310.100 | | 2009-09-22 | 00:00:00 | 18,39 | 18,67 | 18,26 | 18,52 | 6.613.000 | | 2009-09-23 | 00:00:00 | 18,55 | 20,33 | 18,55 | 19,83 | 29.169.300 | | 2009-09-24 | 00:00:00 | 19,24 | 19,44 | 19,01 | 19,29 | 11.812.000 | | 2009-09-25 | 00:00:00 | 19,27 | 19,61 | 19,09 | 19,46 | 8.800.100 | | 2009-09-28 | 00:00:00 | 19,55 | 19,80 | 19,20 | 19,28 | 7.302.100 | | 2009-09-29 | 00:00:00 | 19,39 | 19,53 | 19,09 | 19,14 | 6.904.900 | | 2009-09-30 | 00:00:00 | 19,30 | 19,47 | 18,93 | 19,05 | 6.800.200 | | 2009-10-01 | 00:00:00 | 19,03 | 19,09 | 18,46 | 18,46 | 6.142.100 | | 2009-10-02 | 00:00:00 | 18,32 | 18,69 | 18,25 | 18,32 | 8.115.200 | | 2009-10-05 | 00:00:00 | 18,43 | 18,93 | 18,34 | 18,67 | 6.081.400 | | 2009-10-06 | 00:00:00 | 18,90 | 19,27 | 18,73 | 19,22 | 8.193.100 | | 2009-10-07 | 00:00:00 | 19,30 | 20,14 | 19,26 | 20,00 | 9.303.500 | | 2009-10-08 | 00:00:00 | 20,09 | 20,69 | 19,78 | 20,63 | 10.458.700 | | 2009-10-09 | 00:00:00 | 20,61 | 20,70 | 20,08 | 20,41 | 6.309.000 | | 2009-10-12 | 00:00:00 | 20,35 | 20,85 | 20,35 | 20,58 | 5.955.200 | | 2009-10-13 | 00:00:00 | 20,40 | 21,00 | 20,36 | 20,77 | 6.017.200 | | 2009-10-14 | 00:00:00 | 20,93 | 21,05 | 20,81 | 20,91 | 5.364.300 | | 2009-10-15 | 00:00:00 | 20,67 | 21,05 | 20,17 | 20,35 | 10.435.300 | | 2009-10-16 | 00:00:00 | 20,17 | 20,74 | 20,12 | 20,56 | 6.155.600 | | 2009-10-19 | 00:00:00 | 20,67 | 20,99 | 20,53 | 20,83 | 3.977.500 | | 2009-10-20 | 00:00:00 | 20,38 | 20,60 | 19,74 | 19,97 | 10.378.000 | | 2009-10-21 | 00:00:00 | 19,81 | 20,27 | 19,69 | 19,73 | 6.923.300 | | 2009-10-22 | 00:00:00 | 19,72 | 19,96 | 19,31 | 19,96 | 8.402.400 | | 2009-10-23 | 00:00:00 | 20,17 | 20,35 | 19,53 | 19,71 | 4.845.100 | | 2009-10-26 | 00:00:00 | 19,71 | 19,97 | 19,40 | 19,47 | 4.759.700 | | 2009-10-27 | 00:00:00 | 19,47 | 19,73 | 18,79 | 18,95 | 9.807.100 | | 2009-10-28 | 00:00:00 | 18,95 | 18,96 | 18,44 | 18,52 | 8.663.700 | | 2009-10-29 | 00:00:00 | 18,70 | 18,81 | 18,42 | 18,70 | 4.331.600 | | 2009-10-30 | 00:00:00 | 18,66 | 18,93 | 18,12 | 18,24 | 10.324.100 | | 2009-11-02 | 00:00:00 | 18,25 | 18,40 | 17,90 | 18,01 | 13.953.300 | | 2009-11-03 | 00:00:00 | 17,87 | 18,05 | 17,57 | 17,77 | 17.447.100 | | 2009-11-04 | 00:00:00 | 17,79 | 18,12 | 17,70 | 17,73 | 10.982.800 | | 2009-11-05 | 00:00:00 | 17,97 | 18,41 | 17,94 | 18,16 | 5.731.000 | | 2009-11-06 | 00:00:00 | 18,25 | 19,13 | 18,16 | 19,00 | 11.027.800 | | 2009-11-09 | 00:00:00 | 19,34 | 19,68 | 19,07 | 19,53 | 13.448.100 | | 2009-11-10 | 00:00:00 | 18,33 | 18,45 | 17,77 | 18,29 | 20.858.100 | | 2009-11-11 | 00:00:00 | 18,37 | 18,50 | 18,18 | 18,45 | 7.792.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 > >> |
|
