(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-06-07 | 00:00:00 | 20,13 | 20,20 | 19,53 | 19,82 | 3.090.300 | | 2004-06-08 | 00:00:00 | 19,76 | 20,22 | 19,76 | 20,19 | 1.486.900 | | 2004-06-09 | 00:00:00 | 20,27 | 20,86 | 20,10 | 20,49 | 2.376.900 | | 2004-06-10 | 00:00:00 | 20,60 | 20,75 | 20,15 | 20,26 | 1.535.800 | | 2004-06-11 | 00:00:00 | 20,26 | 20,88 | 20,26 | 20,75 | 1.987.500 | | 2004-06-14 | 00:00:00 | 20,75 | 20,75 | 20,25 | 20,33 | 1.574.500 | | 2004-06-15 | 00:00:00 | 20,40 | 20,74 | 20,33 | 20,67 | 1.567.800 | | 2004-06-16 | 00:00:00 | 20,28 | 21,13 | 20,28 | 20,91 | 2.580.800 | | 2004-06-17 | 00:00:00 | 20,76 | 21,15 | 20,76 | 21,05 | 1.338.000 | | 2004-06-18 | 00:00:00 | 20,90 | 21,20 | 20,76 | 20,98 | 2.263.000 | | 2004-06-21 | 00:00:00 | 21,01 | 21,63 | 21,01 | 21,45 | 1.762.700 | | 2004-06-22 | 00:00:00 | 21,15 | 22,12 | 21,14 | 21,75 | 4.604.600 | | 2004-06-23 | 00:00:00 | 22,00 | 22,48 | 21,89 | 22,37 | 2.851.400 | | 2004-06-24 | 00:00:00 | 22,43 | 23,09 | 22,43 | 22,94 | 3.006.300 | | 2004-06-25 | 00:00:00 | 22,80 | 22,89 | 22,21 | 22,56 | 1.612.200 | | 2004-06-28 | 00:00:00 | 22,42 | 23,04 | 22,42 | 22,90 | 1.454.300 | | 2004-06-29 | 00:00:00 | 22,74 | 23,45 | 22,71 | 23,10 | 2.791.500 | | 2004-06-30 | 00:00:00 | 23,07 | 23,35 | 22,88 | 22,88 | 1.829.000 | | 2004-07-01 | 00:00:00 | 22,99 | 23,25 | 22,50 | 22,69 | 2.503.400 | | 2004-07-02 | 00:00:00 | 22,47 | 22,60 | 21,97 | 21,99 | 2.756.500 | | 2004-07-05 | 00:00:00 | 21,85 | 22,19 | 21,85 | 22,08 | 1.014.900 | | 2004-07-06 | 00:00:00 | 21,99 | 22,25 | 21,79 | 21,85 | 1.225.500 | | 2004-07-07 | 00:00:00 | 21,78 | 22,30 | 21,71 | 21,86 | 1.669.800 | | 2004-07-08 | 00:00:00 | 21,40 | 21,90 | 21,25 | 21,80 | 4.783.900 | | 2004-07-09 | 00:00:00 | 22,00 | 22,00 | 21,42 | 21,60 | 1.769.900 | | 2004-07-12 | 00:00:00 | 21,40 | 21,71 | 21,35 | 21,49 | 1.240.900 | | 2004-07-13 | 00:00:00 | 21,52 | 21,98 | 21,40 | 21,87 | 1.086.100 | | 2004-07-14 | 00:00:00 | 21,83 | 21,83 | 21,31 | 21,47 | 1.697.800 | | 2004-07-15 | 00:00:00 | 21,48 | 21,49 | 21,16 | 21,20 | 1.246.300 | | 2004-07-16 | 00:00:00 | 21,17 | 21,68 | 21,17 | 21,47 | 995.900 | | 2004-07-19 | 00:00:00 | 21,42 | 21,70 | 21,40 | 21,47 | 854.200 | | 2004-07-20 | 00:00:00 | 21,50 | 22,00 | 21,41 | 21,80 | 2.024.500 | | 2004-07-21 | 00:00:00 | 22,00 | 22,60 | 21,87 | 22,30 | 2.597.200 | | 2004-07-22 | 00:00:00 | 22,19 | 22,25 | 21,78 | 21,84 | 1.381.500 | | 2004-07-23 | 00:00:00 | 21,95 | 21,98 | 21,62 | 21,74 | 827.900 | | 2004-07-26 | 00:00:00 | 21,76 | 21,97 | 21,58 | 21,58 | 736.600 | | 2004-07-27 | 00:00:00 | 21,71 | 22,48 | 21,52 | 22,33 | 2.606.500 | | 2004-07-28 | 00:00:00 | 22,50 | 22,99 | 22,45 | 22,88 | 2.942.900 | | 2004-07-29 | 00:00:00 | 23,05 | 23,39 | 22,23 | 22,97 | 3.343.600 | | 2004-07-30 | 00:00:00 | 22,77 | 23,07 | 22,63 | 22,90 | 1.584.000 | | 2004-08-02 | 00:00:00 | 22,63 | 22,88 | 22,43 | 22,69 | 1.205.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
