(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-10 | 00:00:00 | 17,54 | 17,95 | 17,54 | 17,89 | 7.334.200 | | 2010-03-11 | 00:00:00 | 17,83 | 17,93 | 17,71 | 17,90 | 6.244.000 | | 2010-03-12 | 00:00:00 | 17,92 | 17,92 | 17,63 | 17,77 | 4.571.800 | | 2010-03-15 | 00:00:00 | 17,76 | 17,92 | 17,58 | 17,87 | 3.721.700 | | 2010-03-16 | 00:00:00 | 17,92 | 17,93 | 17,65 | 17,92 | 6.721.000 | | 2010-03-17 | 00:00:00 | 17,94 | 18,29 | 17,88 | 18,14 | 5.719.000 | | 2010-03-18 | 00:00:00 | 18,17 | 18,74 | 18,17 | 18,53 | 10.611.700 | | 2010-03-19 | 00:00:00 | 18,70 | 18,72 | 18,25 | 18,42 | 7.823.100 | | 2010-03-22 | 00:00:00 | 18,38 | 18,63 | 18,28 | 18,56 | 4.891.200 | | 2010-03-23 | 00:00:00 | 18,54 | 18,70 | 18,44 | 18,52 | 4.378.000 | | 2010-03-24 | 00:00:00 | 18,43 | 18,57 | 18,34 | 18,53 | 4.998.600 | | 2010-03-25 | 00:00:00 | 18,68 | 18,98 | 18,55 | 18,56 | 4.655.500 | | 2010-03-26 | 00:00:00 | 18,60 | 18,88 | 18,50 | 18,85 | 5.822.200 | | 2010-03-29 | 00:00:00 | 18,90 | 18,99 | 18,61 | 18,68 | 3.019.500 | | 2010-03-30 | 00:00:00 | 18,64 | 18,92 | 18,46 | 18,79 | 4.569.600 | | 2010-03-31 | 00:00:00 | 18,66 | 18,73 | 18,56 | 18,66 | 4.220.500 | | 2010-04-01 | 00:00:00 | 18,64 | 18,95 | 18,59 | 18,84 | 3.481.400 | | 2010-04-05 | 00:00:00 | 18,95 | 19,16 | 18,88 | 19,10 | 2.815.500 | | 2010-04-06 | 00:00:00 | 19,10 | 19,22 | 18,85 | 19,11 | 4.045.000 | | 2010-04-07 | 00:00:00 | 19,21 | 19,24 | 18,92 | 19,18 | 3.707.600 | | 2010-04-08 | 00:00:00 | 19,11 | 19,27 | 18,89 | 19,19 | 3.209.600 | | 2010-04-09 | 00:00:00 | 19,16 | 19,49 | 19,16 | 19,36 | 5.426.800 | | 2010-04-12 | 00:00:00 | 19,26 | 19,65 | 19,26 | 19,40 | 5.170.600 | | 2010-04-13 | 00:00:00 | 19,42 | 19,45 | 19,14 | 19,32 | 3.536.200 | | 2010-04-14 | 00:00:00 | 19,34 | 19,79 | 19,32 | 19,74 | 6.958.600 | | 2010-04-15 | 00:00:00 | 20,00 | 20,01 | 19,43 | 19,45 | 7.064.200 | | 2010-04-16 | 00:00:00 | 19,58 | 19,83 | 19,38 | 19,57 | 6.340.200 | | 2010-04-19 | 00:00:00 | 19,48 | 19,79 | 19,46 | 19,71 | 4.242.800 | | 2010-04-20 | 00:00:00 | 19,74 | 20,04 | 19,68 | 19,97 | 3.951.600 | | 2010-04-21 | 00:00:00 | 19,91 | 19,95 | 19,55 | 19,75 | 3.946.500 | | 2010-04-22 | 00:00:00 | 19,60 | 19,89 | 19,39 | 19,84 | 3.157.100 | | 2010-04-23 | 00:00:00 | 19,90 | 20,06 | 19,57 | 19,97 | 4.102.400 | | 2010-04-26 | 00:00:00 | 19,95 | 20,06 | 19,78 | 19,90 | 3.012.700 | | 2010-04-27 | 00:00:00 | 19,91 | 20,24 | 19,72 | 19,77 | 6.267.300 | | 2010-04-28 | 00:00:00 | 19,84 | 19,92 | 19,55 | 19,63 | 4.515.100 | | 2010-04-29 | 00:00:00 | 19,75 | 19,87 | 19,62 | 19,80 | 2.975.100 | | 2010-04-30 | 00:00:00 | 19,81 | 19,81 | 19,37 | 19,37 | 3.977.300 | | 2010-05-03 | 00:00:00 | 19,43 | 19,74 | 19,37 | 19,72 | 3.496.200 | | 2010-05-04 | 00:00:00 | 19,51 | 19,54 | 18,91 | 19,07 | 6.700.800 | | 2010-05-05 | 00:00:00 | 19,39 | 19,61 | 19,06 | 19,30 | 10.251.500 | | 2010-05-06 | 00:00:00 | 19,27 | 19,29 | 17,05 | 18,18 | 19.743.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 > >> |
|
