(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-11 | 00:00:00 | 18,37 | 18,50 | 18,18 | 18,45 | 7.792.400 | | 2009-11-12 | 00:00:00 | 18,49 | 18,50 | 18,17 | 18,22 | 10.079.900 | | 2009-11-13 | 00:00:00 | 18,22 | 18,39 | 18,05 | 18,16 | 7.244.200 | | 2009-11-16 | 00:00:00 | 18,06 | 18,32 | 18,01 | 18,05 | 7.831.600 | | 2009-11-17 | 00:00:00 | 18,10 | 18,17 | 17,57 | 17,85 | 10.202.000 | | 2009-11-18 | 00:00:00 | 17,86 | 17,98 | 17,62 | 17,67 | 5.735.800 | | 2009-11-19 | 00:00:00 | 17,65 | 17,80 | 17,32 | 17,43 | 6.598.500 | | 2009-11-20 | 00:00:00 | 17,24 | 17,55 | 17,15 | 17,30 | 6.454.000 | | 2009-11-23 | 00:00:00 | 17,46 | 17,56 | 17,18 | 17,25 | 5.545.500 | | 2009-11-24 | 00:00:00 | 17,17 | 17,35 | 16,99 | 17,06 | 7.539.100 | | 2009-11-25 | 00:00:00 | 17,12 | 17,55 | 17,12 | 17,51 | 6.170.400 | | 2009-11-27 | 00:00:00 | 17,14 | 17,22 | 16,96 | 17,01 | 3.128.900 | | 2009-11-30 | 00:00:00 | 16,99 | 17,09 | 16,74 | 16,89 | 5.583.200 | | 2009-12-01 | 00:00:00 | 16,95 | 17,14 | 16,79 | 16,98 | 5.865.400 | | 2009-12-02 | 00:00:00 | 16,99 | 17,15 | 16,76 | 16,85 | 6.490.900 | | 2009-12-03 | 00:00:00 | 16,87 | 17,14 | 16,55 | 16,55 | 4.754.300 | | 2009-12-04 | 00:00:00 | 16,66 | 16,72 | 16,02 | 16,20 | 11.898.800 | | 2009-12-07 | 00:00:00 | 16,20 | 16,35 | 16,10 | 16,20 | 6.151.500 | | 2009-12-08 | 00:00:00 | 16,04 | 16,45 | 15,96 | 16,36 | 8.950.000 | | 2009-12-09 | 00:00:00 | 16,38 | 16,41 | 15,86 | 16,36 | 12.205.100 | | 2009-12-10 | 00:00:00 | 16,38 | 16,60 | 16,36 | 16,44 | 6.722.200 | | 2009-12-11 | 00:00:00 | 16,40 | 16,50 | 15,99 | 16,11 | 6.645.900 | | 2009-12-14 | 00:00:00 | 16,21 | 16,45 | 16,13 | 16,43 | 4.177.100 | | 2009-12-15 | 00:00:00 | 16,55 | 16,88 | 16,42 | 16,46 | 6.224.500 | | 2009-12-16 | 00:00:00 | 16,48 | 16,99 | 16,48 | 16,79 | 6.992.500 | | 2009-12-17 | 00:00:00 | 16,62 | 16,84 | 16,49 | 16,51 | 6.908.600 | | 2009-12-18 | 00:00:00 | 16,74 | 16,90 | 16,64 | 16,72 | 7.865.700 | | 2009-12-21 | 00:00:00 | 16,86 | 16,95 | 16,56 | 16,86 | 5.239.100 | | 2009-12-22 | 00:00:00 | 16,82 | 17,10 | 16,73 | 17,07 | 3.798.000 | | 2009-12-23 | 00:00:00 | 17,00 | 17,77 | 17,00 | 17,71 | 6.802.500 | | 2009-12-24 | 00:00:00 | 17,77 | 17,98 | 17,70 | 17,98 | 2.163.500 | | 2009-12-28 | 00:00:00 | 17,95 | 17,98 | 17,82 | 17,90 | 3.285.600 | | 2009-12-29 | 00:00:00 | 17,91 | 17,98 | 17,71 | 17,92 | 3.084.300 | | 2009-12-30 | 00:00:00 | 17,74 | 18,28 | 17,74 | 18,22 | 5.954.000 | | 2009-12-31 | 00:00:00 | 18,26 | 18,26 | 17,73 | 17,75 | 3.866.500 | | 2010-01-04 | 00:00:00 | 17,99 | 18,24 | 17,89 | 18,15 | 3.850.500 | | 2010-01-05 | 00:00:00 | 18,31 | 18,87 | 18,23 | 18,66 | 6.632.500 | | 2010-01-06 | 00:00:00 | 18,61 | 18,65 | 18,06 | 18,18 | 5.047.300 | | 2010-01-07 | 00:00:00 | 17,91 | 18,07 | 17,78 | 18,04 | 5.433.200 | | 2010-01-08 | 00:00:00 | 18,18 | 18,45 | 18,03 | 18,40 | 4.055.600 | | 2010-01-11 | 00:00:00 | 18,47 | 18,70 | 18,13 | 18,27 | 6.062.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 > >> |
|
