(Login BolsaPT & Canal Forex) |
|
EADS - [Ticker: EAD.PA] | | 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 EAD.PA de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-09-01 | 00:00:00 | 14,45 | 15,47 | 14,45 | 15,33 | 2.216.900 | 2003-09-02 | 00:00:00 | 15,34 | 15,37 | 15,05 | 15,25 | 1.909.100 | 2003-09-03 | 00:00:00 | 15,35 | 16,30 | 15,33 | 15,86 | 3.269.300 | 2003-09-04 | 00:00:00 | 15,90 | 16,19 | 15,90 | 16,00 | 2.436.500 | 2003-09-05 | 00:00:00 | 15,95 | 16,47 | 15,85 | 16,26 | 2.639.500 | 2003-09-08 | 00:00:00 | 15,92 | 16,44 | 15,92 | 16,17 | 1.079.700 | 2003-09-09 | 00:00:00 | 16,16 | 16,25 | 15,42 | 15,53 | 1.966.400 | 2003-09-10 | 00:00:00 | 15,37 | 15,37 | 14,68 | 14,89 | 2.912.200 | 2003-09-11 | 00:00:00 | 14,66 | 15,11 | 14,21 | 14,76 | 1.916.700 | 2003-09-12 | 00:00:00 | 14,77 | 14,95 | 14,32 | 14,41 | 1.764.800 | 2003-09-15 | 00:00:00 | 14,60 | 15,04 | 14,59 | 14,74 | 1.662.400 | 2003-09-16 | 00:00:00 | 14,85 | 15,00 | 14,80 | 14,90 | 1.339.800 | 2003-09-17 | 00:00:00 | 15,00 | 15,72 | 15,00 | 15,19 | 2.236.200 | 2003-09-18 | 00:00:00 | 15,39 | 15,52 | 15,05 | 15,39 | 1.081.100 | 2003-09-19 | 00:00:00 | 15,45 | 15,55 | 14,75 | 14,97 | 1.554.700 | 2003-09-22 | 00:00:00 | 13,52 | 14,75 | 13,52 | 14,42 | 2.035.800 | 2003-09-23 | 00:00:00 | 14,42 | 14,60 | 13,86 | 13,97 | 2.438.100 | 2003-09-24 | 00:00:00 | 14,09 | 14,24 | 13,64 | 13,93 | 1.934.800 | 2003-09-25 | 00:00:00 | 13,65 | 13,93 | 13,53 | 13,60 | 2.107.800 | 2003-09-26 | 00:00:00 | 13,65 | 13,85 | 13,55 | 13,71 | 1.587.200 | 2003-09-29 | 00:00:00 | 13,87 | 14,16 | 13,73 | 13,73 | 2.615.400 | 2003-09-30 | 00:00:00 | 13,87 | 13,97 | 12,80 | 13,24 | 4.532.400 | 2003-10-01 | 00:00:00 | 13,28 | 13,46 | 12,99 | 13,35 | 1.666.100 | 2003-10-02 | 00:00:00 | 13,50 | 13,65 | 13,24 | 13,38 | 2.616.800 | 2003-10-03 | 00:00:00 | 13,51 | 14,40 | 13,50 | 14,31 | 3.297.200 | 2003-10-06 | 00:00:00 | 14,30 | 14,39 | 13,95 | 14,10 | 2.394.200 | 2003-10-07 | 00:00:00 | 14,22 | 14,24 | 13,83 | 14,18 | 2.101.500 | 2003-10-08 | 00:00:00 | 14,17 | 14,80 | 14,15 | 14,57 | 3.112.700 | 2003-10-09 | 00:00:00 | 14,60 | 15,01 | 14,52 | 15,00 | 2.219.200 | 2003-10-10 | 00:00:00 | 14,87 | 14,98 | 14,60 | 14,75 | 1.227.300 | 2003-10-13 | 00:00:00 | 14,77 | 15,05 | 14,63 | 15,00 | 1.092.100 | 2003-10-14 | 00:00:00 | 15,14 | 15,27 | 14,87 | 14,92 | 2.023.800 | 2003-10-15 | 00:00:00 | 15,04 | 15,82 | 14,95 | 15,81 | 3.878.100 | 2003-10-16 | 00:00:00 | 15,74 | 15,83 | 15,65 | 15,74 | 2.402.200 | 2003-10-17 | 00:00:00 | 15,74 | 16,35 | 15,72 | 16,18 | 2.930.800 | 2003-10-20 | 00:00:00 | 16,02 | 16,60 | 16,02 | 16,53 | 2.151.300 | 2003-10-21 | 00:00:00 | 16,65 | 16,87 | 16,31 | 16,54 | 2.253.700 | 2003-10-22 | 00:00:00 | 16,39 | 16,60 | 15,70 | 16,00 | 2.730.500 | 2003-10-23 | 00:00:00 | 15,59 | 15,66 | 15,30 | 15,45 | 4.167.000 | 2003-10-24 | 00:00:00 | 15,44 | 15,64 | 15,12 | 15,29 | 1.965.200 | 2003-10-27 | 00:00:00 | 15,44 | 15,95 | 15,30 | 15,82 | 1.592.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|