(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 | | 2010-12-22 | 00:00:00 | 15,93 | 16,15 | 15,88 | 15,98 | 5.999.000 | | 2010-12-23 | 00:00:00 | 15,99 | 16,03 | 15,92 | 15,94 | 1.952.900 | | 2010-12-27 | 00:00:00 | 15,90 | 16,17 | 15,81 | 16,13 | 2.498.400 | | 2010-12-28 | 00:00:00 | 16,12 | 16,21 | 16,03 | 16,15 | 1.687.300 | | 2010-12-29 | 00:00:00 | 16,20 | 16,58 | 16,15 | 16,55 | 4.800.700 | | 2010-12-30 | 00:00:00 | 16,55 | 16,66 | 16,45 | 16,62 | 2.429.600 | | 2010-12-31 | 00:00:00 | 16,59 | 16,64 | 16,17 | 16,38 | 4.571.200 | | 2011-01-03 | 00:00:00 | 16,50 | 16,55 | 16,22 | 16,38 | 5.643.700 | | 2011-01-04 | 00:00:00 | 16,39 | 16,55 | 16,33 | 16,38 | 3.379.100 | | 2011-01-05 | 00:00:00 | 16,31 | 16,55 | 16,22 | 16,28 | 5.312.000 | | 2011-01-06 | 00:00:00 | 16,30 | 16,47 | 16,08 | 16,23 | 4.779.300 | | 2011-01-07 | 00:00:00 | 16,27 | 16,28 | 15,97 | 16,05 | 3.853.600 | | 2011-01-10 | 00:00:00 | 16,02 | 16,08 | 15,84 | 16,01 | 5.726.100 | | 2011-01-11 | 00:00:00 | 16,16 | 16,17 | 15,76 | 16,00 | 4.850.700 | | 2011-01-12 | 00:00:00 | 16,07 | 16,11 | 15,92 | 16,03 | 6.902.600 | | 2011-01-13 | 00:00:00 | 16,02 | 16,16 | 15,92 | 16,04 | 5.722.400 | | 2011-01-14 | 00:00:00 | 15,94 | 15,99 | 15,50 | 15,95 | 9.191.100 | | 2011-01-18 | 00:00:00 | 15,90 | 16,10 | 15,89 | 16,00 | 4.525.400 | | 2011-01-19 | 00:00:00 | 15,92 | 16,07 | 15,81 | 15,84 | 4.398.300 | | 2011-01-20 | 00:00:00 | 15,74 | 15,91 | 15,58 | 15,76 | 3.971.200 | | 2011-01-21 | 00:00:00 | 15,76 | 15,78 | 15,12 | 15,13 | 10.497.600 | | 2011-01-24 | 00:00:00 | 15,06 | 15,43 | 15,00 | 15,29 | 5.943.900 | | 2011-01-25 | 00:00:00 | 15,29 | 15,40 | 15,14 | 15,38 | 3.250.100 | | 2011-01-26 | 00:00:00 | 15,40 | 15,50 | 15,28 | 15,34 | 3.389.600 | | 2011-01-27 | 00:00:00 | 15,30 | 15,40 | 15,06 | 15,08 | 4.169.300 | | 2011-01-28 | 00:00:00 | 15,13 | 15,26 | 14,80 | 15,00 | 6.476.500 | | 2011-01-31 | 00:00:00 | 15,01 | 15,59 | 15,00 | 15,59 | 8.707.500 | | 2011-02-01 | 00:00:00 | 15,58 | 15,98 | 15,27 | 15,62 | 14.333.400 | | 2011-02-02 | 00:00:00 | 17,25 | 18,20 | 16,23 | 18,09 | 43.990.200 | | 2011-02-03 | 00:00:00 | 17,80 | 18,19 | 17,44 | 18,11 | 14.102.000 | | 2011-02-04 | 00:00:00 | 18,01 | 18,39 | 17,89 | 18,23 | 7.617.000 | | 2011-02-07 | 00:00:00 | 18,20 | 18,37 | 18,06 | 18,28 | 5.535.000 | | 2011-02-08 | 00:00:00 | 18,27 | 18,35 | 18,04 | 18,30 | 3.830.200 | | 2011-02-09 | 00:00:00 | 18,22 | 18,49 | 17,92 | 18,03 | 8.071.900 | | 2011-02-10 | 00:00:00 | 17,95 | 18,33 | 17,81 | 18,20 | 7.184.600 | | 2011-02-11 | 00:00:00 | 18,09 | 18,34 | 18,00 | 18,21 | 5.252.900 | | 2011-02-14 | 00:00:00 | 18,23 | 18,56 | 18,19 | 18,40 | 3.758.000 | | 2011-02-15 | 00:00:00 | 18,30 | 18,55 | 18,24 | 18,53 | 3.778.500 | | 2011-02-16 | 00:00:00 | 18,60 | 20,20 | 18,59 | 18,93 | 16.810.000 | | 2011-02-17 | 00:00:00 | 18,93 | 19,65 | 18,87 | 19,36 | 8.064.100 | | 2011-02-18 | 00:00:00 | 19,38 | 19,69 | 19,17 | 19,28 | 5.856.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 > >> |
|
