(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 | 2002-09-30 | 00:00:00 | 11,40 | 11,40 | 10,41 | 10,75 | 2.265.300 | 2002-10-01 | 00:00:00 | 10,81 | 10,90 | 10,30 | 10,60 | 2.001.300 | 2002-10-02 | 00:00:00 | 11,00 | 11,25 | 10,35 | 10,49 | 2.951.600 | 2002-10-03 | 00:00:00 | 10,50 | 10,50 | 10,10 | 10,30 | 1.820.600 | 2002-10-04 | 00:00:00 | 10,11 | 10,26 | 9,50 | 9,59 | 2.905.100 | 2002-10-07 | 00:00:00 | 9,50 | 9,60 | 9,11 | 9,11 | 1.745.800 | 2002-10-08 | 00:00:00 | 9,20 | 9,45 | 9,12 | 9,34 | 2.186.700 | 2002-10-09 | 00:00:00 | 9,48 | 9,54 | 9,05 | 9,21 | 1.385.700 | 2002-10-10 | 00:00:00 | 9,20 | 9,50 | 8,67 | 9,28 | 2.035.400 | 2002-10-11 | 00:00:00 | 9,40 | 10,29 | 9,28 | 10,15 | 1.824.600 | 2002-10-14 | 00:00:00 | 10,14 | 10,62 | 9,13 | 9,70 | 3.913.500 | 2002-10-15 | 00:00:00 | 9,96 | 10,86 | 9,80 | 10,77 | 3.137.200 | 2002-10-16 | 00:00:00 | 10,78 | 11,90 | 10,55 | 11,66 | 4.693.300 | 2002-10-17 | 00:00:00 | 11,66 | 13,55 | 11,66 | 12,89 | 5.623.200 | 2002-10-18 | 00:00:00 | 12,71 | 12,95 | 11,44 | 12,00 | 3.186.700 | 2002-10-21 | 00:00:00 | 11,95 | 12,30 | 11,75 | 11,98 | 1.209.400 | 2002-10-22 | 00:00:00 | 12,00 | 12,24 | 11,50 | 11,60 | 1.376.300 | 2002-10-23 | 00:00:00 | 11,30 | 12,20 | 10,85 | 11,28 | 2.438.800 | 2002-10-24 | 00:00:00 | 11,29 | 11,38 | 10,90 | 11,10 | 1.720.700 | 2002-10-25 | 00:00:00 | 11,09 | 11,24 | 10,75 | 11,06 | 1.268.400 | 2002-10-28 | 00:00:00 | 11,50 | 12,03 | 11,25 | 11,39 | 2.350.300 | 2002-10-29 | 00:00:00 | 11,40 | 11,60 | 10,40 | 10,59 | 1.355.200 | 2002-10-30 | 00:00:00 | 10,89 | 10,96 | 10,80 | 10,80 | 2.063.900 | 2002-10-31 | 00:00:00 | 10,90 | 11,20 | 10,81 | 11,16 | 2.117.800 | 2002-11-01 | 00:00:00 | 11,00 | 11,10 | 10,64 | 10,97 | 724.100 | 2002-11-04 | 00:00:00 | 11,30 | 12,49 | 11,12 | 12,44 | 2.621.100 | 2002-11-05 | 00:00:00 | 12,41 | 13,03 | 12,28 | 12,81 | 2.528.000 | 2002-11-06 | 00:00:00 | 13,39 | 13,39 | 12,06 | 12,30 | 2.449.400 | 2002-11-07 | 00:00:00 | 12,60 | 12,60 | 11,86 | 12,00 | 1.404.300 | 2002-11-08 | 00:00:00 | 11,80 | 12,05 | 11,32 | 11,60 | 1.262.600 | 2002-11-11 | 00:00:00 | 11,55 | 11,70 | 11,02 | 11,02 | 1.005.400 | 2002-11-12 | 00:00:00 | 11,08 | 11,59 | 11,03 | 11,35 | 1.447.300 | 2002-11-13 | 00:00:00 | 11,42 | 11,60 | 10,83 | 10,99 | 1.601.500 | 2002-11-14 | 00:00:00 | 10,65 | 11,20 | 10,62 | 10,79 | 2.655.800 | 2002-11-15 | 00:00:00 | 10,88 | 10,99 | 10,35 | 10,65 | 2.578.200 | 2002-11-18 | 00:00:00 | 10,83 | 11,70 | 10,77 | 11,51 | 1.841.300 | 2002-11-19 | 00:00:00 | 11,28 | 11,72 | 11,20 | 11,44 | 1.197.200 | 2002-11-20 | 00:00:00 | 11,58 | 11,65 | 11,22 | 11,45 | 1.089.500 | 2002-11-21 | 00:00:00 | 11,88 | 11,91 | 11,48 | 11,63 | 1.806.700 | 2002-11-22 | 00:00:00 | 11,69 | 12,35 | 11,64 | 12,20 | 1.236.800 | 2002-11-25 | 00:00:00 | 12,20 | 12,53 | 11,96 | 12,46 | 1.040.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|