(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 | | 2001-12-24 | 00:00:00 | 13,72 | 13,72 | 13,32 | 13,45 | 182.800 | | 2001-12-25 | 00:00:00 | 13,45 | 13,45 | 13,45 | 13,45 | 0 | | 2001-12-26 | 00:00:00 | 13,45 | 13,45 | 13,45 | 13,45 | 0 | | 2001-12-27 | 00:00:00 | 13,45 | 13,60 | 13,26 | 13,60 | 501.400 | | 2001-12-28 | 00:00:00 | 13,32 | 13,83 | 13,22 | 13,64 | 879.800 | | 2001-12-31 | 00:00:00 | 13,64 | 13,64 | 13,64 | 13,64 | 0 | | 2002-01-01 | 00:00:00 | 13,64 | 13,64 | 13,64 | 13,64 | 0 | | 2002-01-02 | 00:00:00 | 13,80 | 13,97 | 13,52 | 13,52 | 367.400 | | 2002-01-03 | 00:00:00 | 13,88 | 13,95 | 13,43 | 13,89 | 987.600 | | 2002-01-04 | 00:00:00 | 13,50 | 14,14 | 13,50 | 14,14 | 1.545.500 | | 2002-01-07 | 00:00:00 | 14,14 | 14,28 | 13,83 | 14,19 | 878.100 | | 2002-01-08 | 00:00:00 | 14,16 | 14,90 | 13,95 | 14,80 | 2.163.000 | | 2002-01-09 | 00:00:00 | 14,80 | 14,80 | 14,25 | 14,76 | 1.352.200 | | 2002-01-10 | 00:00:00 | 14,75 | 14,78 | 13,81 | 14,22 | 1.105.600 | | 2002-01-11 | 00:00:00 | 14,39 | 14,69 | 14,29 | 14,62 | 980.000 | | 2002-01-14 | 00:00:00 | 14,60 | 14,68 | 14,21 | 14,34 | 855.500 | | 2002-01-15 | 00:00:00 | 14,10 | 14,48 | 13,82 | 14,45 | 1.276.700 | | 2002-01-16 | 00:00:00 | 14,40 | 14,40 | 13,55 | 13,80 | 1.086.500 | | 2002-01-17 | 00:00:00 | 13,80 | 14,28 | 13,72 | 14,12 | 1.121.600 | | 2002-01-18 | 00:00:00 | 13,90 | 14,07 | 13,50 | 13,82 | 789.100 | | 2002-01-21 | 00:00:00 | 13,55 | 13,82 | 13,35 | 13,62 | 835.100 | | 2002-01-22 | 00:00:00 | 13,60 | 14,17 | 13,52 | 13,73 | 624.200 | | 2002-01-23 | 00:00:00 | 13,55 | 13,70 | 13,25 | 13,30 | 1.165.900 | | 2002-01-24 | 00:00:00 | 13,55 | 13,55 | 13,25 | 13,40 | 930.900 | | 2002-01-25 | 00:00:00 | 13,59 | 13,59 | 12,75 | 13,32 | 1.831.900 | | 2002-01-28 | 00:00:00 | 13,40 | 13,53 | 13,08 | 13,22 | 1.649.800 | | 2002-01-29 | 00:00:00 | 13,20 | 13,35 | 12,92 | 12,92 | 1.243.600 | | 2002-01-30 | 00:00:00 | 12,85 | 13,02 | 12,65 | 12,85 | 1.166.100 | | 2002-01-31 | 00:00:00 | 13,00 | 13,11 | 12,52 | 13,00 | 2.568.500 | | 2002-02-01 | 00:00:00 | 13,00 | 13,22 | 12,90 | 13,20 | 1.026.100 | | 2002-02-04 | 00:00:00 | 13,19 | 13,19 | 12,82 | 12,96 | 866.600 | | 2002-02-05 | 00:00:00 | 12,77 | 13,30 | 12,71 | 12,90 | 1.277.000 | | 2002-02-06 | 00:00:00 | 13,00 | 13,25 | 12,75 | 13,00 | 1.625.300 | | 2002-02-07 | 00:00:00 | 13,05 | 13,17 | 12,85 | 13,00 | 849.800 | | 2002-02-08 | 00:00:00 | 12,90 | 13,28 | 12,90 | 13,10 | 1.028.500 | | 2002-02-11 | 00:00:00 | 13,40 | 13,47 | 13,22 | 13,38 | 1.088.300 | | 2002-02-12 | 00:00:00 | 13,45 | 13,58 | 13,24 | 13,45 | 1.212.500 | | 2002-02-13 | 00:00:00 | 13,24 | 13,81 | 13,22 | 13,81 | 1.062.600 | | 2002-02-14 | 00:00:00 | 13,63 | 14,15 | 13,57 | 14,00 | 1.759.000 | | 2002-02-15 | 00:00:00 | 13,72 | 14,03 | 13,66 | 13,96 | 897.100 | | 2002-02-18 | 00:00:00 | 13,73 | 13,96 | 13,58 | 13,80 | 489.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
