(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-05-06 | 00:00:00 | 19,27 | 19,29 | 17,05 | 18,18 | 19.743.400 | 2010-05-07 | 00:00:00 | 18,08 | 18,79 | 17,50 | 17,63 | 20.256.900 | 2010-05-10 | 00:00:00 | 18,52 | 18,72 | 17,95 | 18,24 | 11.774.700 | 2010-05-11 | 00:00:00 | 18,44 | 19,13 | 18,36 | 18,80 | 16.953.600 | 2010-05-12 | 00:00:00 | 17,85 | 18,21 | 17,55 | 17,71 | 21.366.400 | 2010-05-13 | 00:00:00 | 17,64 | 18,34 | 17,59 | 18,09 | 10.053.500 | 2010-05-14 | 00:00:00 | 17,76 | 17,89 | 17,23 | 17,42 | 12.073.400 | 2010-05-17 | 00:00:00 | 17,33 | 17,83 | 17,21 | 17,76 | 7.510.800 | 2010-05-18 | 00:00:00 | 17,89 | 18,09 | 17,41 | 17,54 | 7.304.000 | 2010-05-19 | 00:00:00 | 17,55 | 17,55 | 17,06 | 17,12 | 6.915.400 | 2010-05-20 | 00:00:00 | 16,81 | 16,94 | 16,33 | 16,37 | 8.623.800 | 2010-05-21 | 00:00:00 | 16,12 | 16,84 | 16,07 | 16,70 | 10.463.100 | 2010-05-24 | 00:00:00 | 16,60 | 16,71 | 16,26 | 16,28 | 6.894.700 | 2010-05-25 | 00:00:00 | 15,94 | 16,28 | 15,83 | 16,24 | 9.440.600 | 2010-05-26 | 00:00:00 | 16,34 | 16,82 | 16,21 | 16,26 | 6.246.800 | 2010-05-27 | 00:00:00 | 16,55 | 16,74 | 16,52 | 16,72 | 3.832.600 | 2010-05-28 | 00:00:00 | 16,63 | 16,67 | 16,32 | 16,51 | 3.976.800 | 2010-06-01 | 00:00:00 | 16,23 | 16,62 | 16,06 | 16,09 | 4.875.100 | 2010-06-02 | 00:00:00 | 16,20 | 16,45 | 16,06 | 16,37 | 5.212.000 | 2010-06-03 | 00:00:00 | 16,54 | 16,79 | 16,36 | 16,73 | 4.381.700 | 2010-06-04 | 00:00:00 | 16,33 | 16,55 | 15,77 | 15,81 | 8.270.900 | 2010-06-07 | 00:00:00 | 15,81 | 16,03 | 15,34 | 15,36 | 8.390.300 | 2010-06-08 | 00:00:00 | 15,52 | 15,55 | 15,21 | 15,49 | 9.869.700 | 2010-06-09 | 00:00:00 | 15,59 | 15,68 | 15,17 | 15,21 | 5.147.500 | 2010-06-10 | 00:00:00 | 15,50 | 15,95 | 15,37 | 15,92 | 5.223.900 | 2010-06-11 | 00:00:00 | 15,71 | 16,37 | 15,69 | 16,32 | 7.047.800 | 2010-06-14 | 00:00:00 | 16,47 | 16,57 | 16,10 | 16,36 | 6.737.800 | 2010-06-15 | 00:00:00 | 16,54 | 16,63 | 16,08 | 16,31 | 6.392.600 | 2010-06-16 | 00:00:00 | 16,25 | 16,30 | 15,76 | 16,01 | 8.181.300 | 2010-06-17 | 00:00:00 | 16,06 | 16,29 | 16,00 | 16,17 | 5.267.200 | 2010-06-18 | 00:00:00 | 16,16 | 16,18 | 15,93 | 16,03 | 4.864.200 | 2010-06-21 | 00:00:00 | 16,12 | 16,31 | 15,72 | 15,78 | 4.565.600 | 2010-06-22 | 00:00:00 | 15,75 | 15,84 | 15,29 | 15,32 | 5.334.400 | 2010-06-23 | 00:00:00 | 15,33 | 15,48 | 15,17 | 15,29 | 5.233.500 | 2010-06-24 | 00:00:00 | 15,25 | 15,34 | 15,02 | 15,04 | 5.411.100 | 2010-06-25 | 00:00:00 | 15,06 | 15,21 | 14,84 | 15,14 | 7.173.700 | 2010-06-28 | 00:00:00 | 15,22 | 15,23 | 14,92 | 15,09 | 5.391.100 | 2010-06-29 | 00:00:00 | 14,86 | 15,01 | 14,50 | 14,65 | 12.869.800 | 2010-06-30 | 00:00:00 | 14,62 | 14,80 | 14,37 | 14,40 | 9.358.500 | 2010-07-01 | 00:00:00 | 14,34 | 14,50 | 14,06 | 14,33 | 8.927.600 | 2010-07-02 | 00:00:00 | 14,41 | 14,73 | 14,30 | 14,60 | 5.770.700 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 > >> |
|