(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 | | 2011-06-15 | 00:00:00 | 22,96 | 23,39 | 22,67 | 22,72 | 6.933.800 | | 2011-06-16 | 00:00:00 | 22,73 | 22,86 | 22,21 | 22,42 | 4.558.000 | | 2011-06-17 | 00:00:00 | 22,74 | 22,80 | 22,20 | 22,24 | 5.059.900 | | 2011-06-20 | 00:00:00 | 22,23 | 22,50 | 22,20 | 22,36 | 2.706.000 | | 2011-06-21 | 00:00:00 | 22,50 | 22,81 | 22,19 | 22,68 | 4.099.500 | | 2011-06-22 | 00:00:00 | 22,59 | 22,79 | 22,49 | 22,54 | 2.346.000 | | 2011-06-23 | 00:00:00 | 22,27 | 22,27 | 21,47 | 21,90 | 10.723.800 | | 2011-06-24 | 00:00:00 | 21,87 | 21,90 | 21,61 | 21,77 | 5.020.700 | | 2011-06-27 | 00:00:00 | 21,78 | 21,88 | 21,60 | 21,71 | 4.815.200 | | 2011-06-28 | 00:00:00 | 21,82 | 22,58 | 21,73 | 22,55 | 5.983.900 | | 2011-06-29 | 00:00:00 | 22,48 | 23,94 | 22,48 | 23,61 | 8.716.700 | | 2011-06-30 | 00:00:00 | 23,61 | 23,72 | 23,33 | 23,60 | 4.357.400 | | 2011-07-01 | 00:00:00 | 23,57 | 24,20 | 23,40 | 24,19 | 4.909.800 | | 2011-07-05 | 00:00:00 | 24,25 | 24,84 | 24,15 | 24,32 | 5.074.400 | | 2011-07-06 | 00:00:00 | 24,33 | 24,55 | 24,22 | 24,35 | 4.112.700 | | 2011-07-07 | 00:00:00 | 24,59 | 24,93 | 24,48 | 24,83 | 3.795.200 | | 2011-07-08 | 00:00:00 | 24,58 | 25,05 | 24,49 | 25,05 | 4.278.400 | | 2011-07-11 | 00:00:00 | 24,96 | 24,97 | 24,26 | 24,39 | 3.675.000 | | 2011-07-12 | 00:00:00 | 24,40 | 24,57 | 24,13 | 24,17 | 5.341.500 | | 2011-07-13 | 00:00:00 | 23,35 | 24,49 | 23,33 | 23,91 | 13.961.900 | | 2011-07-14 | 00:00:00 | 23,49 | 23,76 | 23,19 | 23,51 | 9.365.800 | | 2011-07-15 | 00:00:00 | 23,63 | 23,77 | 23,42 | 23,60 | 10.622.700 | | 2011-07-18 | 00:00:00 | 23,55 | 23,66 | 23,31 | 23,61 | 5.615.300 | | 2011-07-19 | 00:00:00 | 23,80 | 24,24 | 23,80 | 24,10 | 9.271.600 | | 2011-07-20 | 00:00:00 | 24,20 | 24,20 | 23,84 | 24,01 | 9.361.600 | | 2011-07-21 | 00:00:00 | 24,04 | 24,13 | 23,77 | 23,89 | 8.658.700 | | 2011-07-22 | 00:00:00 | 23,94 | 24,05 | 23,89 | 23,93 | 7.363.400 | | 2011-07-25 | 00:00:00 | 23,85 | 24,33 | 23,66 | 24,07 | 6.434.600 | | 2011-07-26 | 00:00:00 | 24,19 | 24,20 | 23,72 | 23,81 | 7.072.200 | | 2011-07-27 | 00:00:00 | 24,37 | 24,37 | 22,86 | 22,97 | 15.212.700 | | 2011-07-28 | 00:00:00 | 22,91 | 23,06 | 22,52 | 22,56 | 4.959.400 | | 2011-07-29 | 00:00:00 | 22,38 | 22,64 | 22,05 | 22,25 | 5.121.100 | | 2011-08-01 | 00:00:00 | 22,40 | 22,46 | 21,76 | 21,95 | 6.053.600 | | 2011-08-02 | 00:00:00 | 21,78 | 22,19 | 21,20 | 21,21 | 8.069.300 | | 2011-08-03 | 00:00:00 | 21,18 | 21,40 | 20,72 | 21,34 | 6.667.500 | | 2011-08-04 | 00:00:00 | 21,04 | 21,14 | 20,14 | 20,15 | 9.517.000 | | 2011-08-05 | 00:00:00 | 20,29 | 20,49 | 19,03 | 20,00 | 11.431.300 | | 2011-08-08 | 00:00:00 | 19,53 | 19,69 | 18,15 | 18,15 | 10.353.800 | | 2011-08-09 | 00:00:00 | 18,27 | 18,64 | 17,58 | 18,60 | 14.181.900 | | 2011-08-10 | 00:00:00 | 18,26 | 18,26 | 17,52 | 17,62 | 13.769.500 | | 2011-08-11 | 00:00:00 | 18,28 | 19,38 | 18,04 | 19,15 | 15.250.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 > >> |
|
