(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 | | 2010-10-26 | 00:00:00 | 15,52 | 15,88 | 15,46 | 15,81 | 3.710.300 | | 2010-10-27 | 00:00:00 | 15,76 | 15,81 | 15,55 | 15,79 | 3.946.800 | | 2010-10-28 | 00:00:00 | 15,85 | 15,88 | 15,53 | 15,63 | 4.011.400 | | 2010-10-29 | 00:00:00 | 15,60 | 15,90 | 15,56 | 15,83 | 4.095.500 | | 2010-11-01 | 00:00:00 | 15,82 | 15,95 | 15,69 | 15,80 | 3.982.000 | | 2010-11-02 | 00:00:00 | 15,92 | 16,23 | 15,84 | 16,20 | 10.276.600 | | 2010-11-03 | 00:00:00 | 16,00 | 16,09 | 15,25 | 15,50 | 17.193.400 | | 2010-11-04 | 00:00:00 | 15,71 | 15,85 | 15,34 | 15,85 | 9.435.000 | | 2010-11-05 | 00:00:00 | 15,87 | 16,39 | 15,60 | 16,34 | 8.193.400 | | 2010-11-08 | 00:00:00 | 16,31 | 16,57 | 16,12 | 16,53 | 6.150.300 | | 2010-11-09 | 00:00:00 | 16,62 | 16,67 | 16,32 | 16,34 | 6.142.700 | | 2010-11-10 | 00:00:00 | 16,35 | 16,39 | 16,04 | 16,18 | 6.168.600 | | 2010-11-11 | 00:00:00 | 16,09 | 16,12 | 15,85 | 16,00 | 5.326.300 | | 2010-11-12 | 00:00:00 | 15,84 | 16,00 | 15,63 | 15,83 | 5.551.200 | | 2010-11-15 | 00:00:00 | 15,92 | 15,93 | 15,61 | 15,68 | 4.173.800 | | 2010-11-16 | 00:00:00 | 15,51 | 15,71 | 15,32 | 15,39 | 5.854.400 | | 2010-11-17 | 00:00:00 | 15,38 | 15,50 | 15,29 | 15,42 | 2.780.500 | | 2010-11-18 | 00:00:00 | 15,57 | 15,69 | 15,52 | 15,54 | 2.762.200 | | 2010-11-19 | 00:00:00 | 15,49 | 15,57 | 15,31 | 15,35 | 3.352.700 | | 2010-11-22 | 00:00:00 | 15,39 | 15,53 | 15,33 | 15,41 | 4.593.300 | | 2010-11-23 | 00:00:00 | 15,28 | 15,28 | 14,83 | 14,85 | 6.757.100 | | 2010-11-24 | 00:00:00 | 14,91 | 15,13 | 14,77 | 14,98 | 4.335.100 | | 2010-11-26 | 00:00:00 | 14,92 | 15,07 | 14,82 | 14,82 | 1.463.800 | | 2010-11-29 | 00:00:00 | 14,81 | 15,10 | 14,67 | 15,01 | 4.993.900 | | 2010-11-30 | 00:00:00 | 14,85 | 14,99 | 14,70 | 14,91 | 6.051.600 | | 2010-12-01 | 00:00:00 | 15,06 | 15,25 | 14,96 | 15,05 | 4.001.900 | | 2010-12-02 | 00:00:00 | 15,02 | 15,17 | 14,90 | 15,08 | 3.757.100 | | 2010-12-03 | 00:00:00 | 15,06 | 15,20 | 14,97 | 15,18 | 2.840.000 | | 2010-12-06 | 00:00:00 | 15,16 | 15,44 | 15,03 | 15,43 | 4.729.700 | | 2010-12-07 | 00:00:00 | 15,61 | 15,65 | 15,30 | 15,51 | 6.318.900 | | 2010-12-08 | 00:00:00 | 15,54 | 15,76 | 15,49 | 15,75 | 6.250.000 | | 2010-12-09 | 00:00:00 | 15,79 | 15,98 | 15,69 | 15,75 | 6.850.600 | | 2010-12-10 | 00:00:00 | 15,80 | 15,88 | 15,68 | 15,82 | 3.115.000 | | 2010-12-13 | 00:00:00 | 15,85 | 15,90 | 15,73 | 15,76 | 3.487.800 | | 2010-12-14 | 00:00:00 | 15,77 | 15,87 | 15,65 | 15,79 | 3.670.400 | | 2010-12-15 | 00:00:00 | 15,77 | 15,82 | 15,63 | 15,71 | 4.393.600 | | 2010-12-16 | 00:00:00 | 15,69 | 15,88 | 15,41 | 15,87 | 4.366.900 | | 2010-12-17 | 00:00:00 | 15,89 | 15,93 | 15,81 | 15,91 | 5.273.800 | | 2010-12-20 | 00:00:00 | 15,91 | 15,97 | 15,84 | 15,85 | 3.854.100 | | 2010-12-21 | 00:00:00 | 15,89 | 15,98 | 15,85 | 15,93 | 2.449.000 | | 2010-12-22 | 00:00:00 | 15,93 | 16,15 | 15,88 | 15,98 | 5.999.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 > >> |
|
