(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 | | 2010-08-30 | 00:00:00 | 15,46 | 15,68 | 15,27 | 15,28 | 3.574.700 | | 2010-08-31 | 00:00:00 | 14,84 | 15,34 | 14,84 | 15,23 | 10.499.200 | | 2010-09-01 | 00:00:00 | 15,48 | 16,12 | 15,48 | 16,11 | 6.926.700 | | 2010-09-02 | 00:00:00 | 15,99 | 16,41 | 15,90 | 16,36 | 3.653.900 | | 2010-09-03 | 00:00:00 | 16,59 | 16,87 | 16,40 | 16,46 | 3.793.500 | | 2010-09-07 | 00:00:00 | 16,31 | 16,48 | 16,03 | 16,06 | 2.899.200 | | 2010-09-08 | 00:00:00 | 16,15 | 16,34 | 15,89 | 16,25 | 4.000.900 | | 2010-09-09 | 00:00:00 | 16,51 | 16,53 | 16,18 | 16,28 | 2.034.500 | | 2010-09-10 | 00:00:00 | 16,34 | 16,54 | 16,19 | 16,24 | 2.478.500 | | 2010-09-13 | 00:00:00 | 16,39 | 16,59 | 16,33 | 16,53 | 3.104.500 | | 2010-09-14 | 00:00:00 | 16,47 | 16,78 | 16,45 | 16,71 | 4.063.400 | | 2010-09-15 | 00:00:00 | 16,58 | 16,72 | 16,47 | 16,64 | 2.523.000 | | 2010-09-16 | 00:00:00 | 16,66 | 16,73 | 16,17 | 16,38 | 3.073.400 | | 2010-09-17 | 00:00:00 | 16,50 | 16,50 | 16,19 | 16,26 | 4.078.600 | | 2010-09-20 | 00:00:00 | 16,30 | 16,51 | 16,23 | 16,35 | 5.008.700 | | 2010-09-21 | 00:00:00 | 16,31 | 16,44 | 16,17 | 16,29 | 3.114.600 | | 2010-09-22 | 00:00:00 | 16,28 | 16,44 | 16,11 | 16,15 | 3.346.500 | | 2010-09-23 | 00:00:00 | 15,95 | 16,31 | 15,91 | 16,16 | 4.170.000 | | 2010-09-24 | 00:00:00 | 16,32 | 16,59 | 16,29 | 16,46 | 3.376.100 | | 2010-09-27 | 00:00:00 | 16,41 | 16,69 | 16,40 | 16,57 | 2.610.100 | | 2010-09-28 | 00:00:00 | 16,29 | 16,66 | 16,21 | 16,55 | 4.340.000 | | 2010-09-29 | 00:00:00 | 16,48 | 16,57 | 16,12 | 16,23 | 3.017.400 | | 2010-09-30 | 00:00:00 | 16,42 | 16,75 | 16,24 | 16,45 | 6.043.200 | | 2010-10-01 | 00:00:00 | 16,60 | 16,78 | 16,42 | 16,44 | 3.364.400 | | 2010-10-04 | 00:00:00 | 16,39 | 17,20 | 16,38 | 16,96 | 7.112.200 | | 2010-10-05 | 00:00:00 | 17,11 | 18,06 | 17,11 | 17,82 | 10.597.800 | | 2010-10-06 | 00:00:00 | 17,77 | 17,84 | 17,28 | 17,41 | 5.951.000 | | 2010-10-07 | 00:00:00 | 17,55 | 17,68 | 17,23 | 17,58 | 5.170.500 | | 2010-10-08 | 00:00:00 | 17,58 | 17,75 | 17,41 | 17,65 | 3.396.100 | | 2010-10-11 | 00:00:00 | 17,65 | 17,93 | 17,33 | 17,66 | 3.843.300 | | 2010-10-12 | 00:00:00 | 17,60 | 17,76 | 16,46 | 16,61 | 18.523.200 | | 2010-10-13 | 00:00:00 | 16,69 | 16,86 | 16,36 | 16,76 | 9.328.700 | | 2010-10-14 | 00:00:00 | 16,72 | 16,98 | 16,45 | 16,52 | 5.695.800 | | 2010-10-15 | 00:00:00 | 16,66 | 16,66 | 15,77 | 15,96 | 11.433.700 | | 2010-10-18 | 00:00:00 | 15,87 | 16,00 | 15,69 | 15,77 | 6.283.600 | | 2010-10-19 | 00:00:00 | 15,60 | 15,73 | 15,43 | 15,58 | 5.806.800 | | 2010-10-20 | 00:00:00 | 15,58 | 15,72 | 15,30 | 15,40 | 7.554.600 | | 2010-10-21 | 00:00:00 | 15,42 | 15,80 | 15,37 | 15,57 | 4.976.800 | | 2010-10-22 | 00:00:00 | 15,57 | 15,68 | 15,46 | 15,61 | 2.607.800 | | 2010-10-25 | 00:00:00 | 15,67 | 15,80 | 15,59 | 15,62 | 3.850.200 | | 2010-10-26 | 00:00:00 | 15,52 | 15,88 | 15,46 | 15,81 | 3.710.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 > >> |
|
