(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2011-04-18 | 00:00:00 | 19,88 | 19,94 | 19,56 | 19,87 | 5.033.200 | 2011-04-19 | 00:00:00 | 19,87 | 20,02 | 19,84 | 19,99 | 3.994.300 | 2011-04-20 | 00:00:00 | 20,25 | 20,52 | 20,13 | 20,50 | 4.900.800 | 2011-04-21 | 00:00:00 | 20,55 | 20,68 | 20,35 | 20,41 | 2.593.600 | 2011-04-25 | 00:00:00 | 20,48 | 20,72 | 20,40 | 20,54 | 2.622.800 | 2011-04-26 | 00:00:00 | 20,36 | 20,51 | 20,13 | 20,23 | 8.833.400 | 2011-04-27 | 00:00:00 | 20,26 | 20,26 | 19,91 | 20,24 | 5.143.200 | 2011-04-28 | 00:00:00 | 20,25 | 20,55 | 20,14 | 20,49 | 4.141.300 | 2011-04-29 | 00:00:00 | 20,49 | 20,72 | 20,16 | 20,18 | 5.700.000 | 2011-05-02 | 00:00:00 | 20,14 | 20,45 | 19,86 | 20,30 | 5.406.100 | 2011-05-03 | 00:00:00 | 20,29 | 20,73 | 19,95 | 20,16 | 3.468.300 | 2011-05-04 | 00:00:00 | 20,19 | 20,31 | 19,50 | 19,92 | 7.049.900 | 2011-05-05 | 00:00:00 | 20,85 | 21,72 | 20,63 | 21,68 | 18.048.300 | 2011-05-06 | 00:00:00 | 21,68 | 22,17 | 21,38 | 21,75 | 7.552.400 | 2011-05-09 | 00:00:00 | 21,75 | 22,23 | 21,69 | 22,04 | 5.603.600 | 2011-05-10 | 00:00:00 | 22,09 | 22,88 | 21,97 | 22,76 | 7.405.700 | 2011-05-11 | 00:00:00 | 22,65 | 22,98 | 22,33 | 22,61 | 5.631.400 | 2011-05-12 | 00:00:00 | 22,60 | 23,09 | 22,44 | 22,88 | 4.200.000 | 2011-05-13 | 00:00:00 | 22,92 | 24,05 | 22,92 | 23,70 | 10.671.300 | 2011-05-16 | 00:00:00 | 23,56 | 23,68 | 23,10 | 23,11 | 5.474.700 | 2011-05-17 | 00:00:00 | 23,11 | 23,69 | 23,09 | 23,38 | 5.705.200 | 2011-05-18 | 00:00:00 | 23,24 | 23,85 | 23,23 | 23,72 | 3.411.000 | 2011-05-19 | 00:00:00 | 23,69 | 23,95 | 23,59 | 23,78 | 3.651.500 | 2011-05-20 | 00:00:00 | 23,71 | 23,89 | 23,44 | 23,64 | 4.462.300 | 2011-05-23 | 00:00:00 | 23,36 | 23,47 | 23,07 | 23,35 | 3.186.800 | 2011-05-24 | 00:00:00 | 23,44 | 23,59 | 23,07 | 23,19 | 2.889.100 | 2011-05-25 | 00:00:00 | 23,19 | 23,78 | 23,10 | 23,75 | 3.687.900 | 2011-05-26 | 00:00:00 | 23,62 | 23,79 | 23,41 | 23,57 | 5.872.900 | 2011-05-27 | 00:00:00 | 23,60 | 23,96 | 23,57 | 23,90 | 3.046.800 | 2011-05-31 | 00:00:00 | 24,00 | 24,50 | 23,77 | 24,41 | 6.078.800 | 2011-06-01 | 00:00:00 | 24,44 | 24,79 | 24,25 | 24,42 | 6.238.300 | 2011-06-02 | 00:00:00 | 24,39 | 24,67 | 24,19 | 24,24 | 5.486.800 | 2011-06-03 | 00:00:00 | 24,14 | 24,58 | 23,95 | 24,03 | 7.042.600 | 2011-06-06 | 00:00:00 | 23,95 | 24,32 | 23,71 | 23,80 | 4.173.800 | 2011-06-07 | 00:00:00 | 23,82 | 23,85 | 23,08 | 23,35 | 6.671.200 | 2011-06-08 | 00:00:00 | 23,28 | 23,35 | 22,64 | 22,72 | 6.670.300 | 2011-06-09 | 00:00:00 | 22,83 | 23,17 | 22,55 | 23,10 | 3.535.100 | 2011-06-10 | 00:00:00 | 22,97 | 23,20 | 22,78 | 22,81 | 4.097.900 | 2011-06-13 | 00:00:00 | 22,83 | 23,02 | 22,75 | 22,79 | 4.084.900 | 2011-06-14 | 00:00:00 | 22,95 | 23,27 | 22,80 | 23,20 | 4.802.200 | 2011-06-15 | 00:00:00 | 22,96 | 23,39 | 22,67 | 22,72 | 6.933.800 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 > >> |
|