|
 EADS - [Ticker: EAD.PA] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para EAD.PA desde 2000-01-01 hasta 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-09-03 | 18,99 | 322.500 | 19,24 | 18,92 | 19,04 | 00:00:00 | | 2001-09-04 | 19,94 | 2.124.500 | 19,94 | 19,06 | 19,38 | 00:00:00 | | 2001-09-05 | 19,70 | 1.135.200 | 19,93 | 19,67 | 19,70 | 00:00:00 | | 2001-09-06 | 19,06 | 1.730.800 | 19,70 | 19,06 | 19,55 | 00:00:00 | | 2001-09-07 | 18,11 | 1.660.100 | 19,35 | 18,02 | 19,15 | 00:00:00 | | 2001-09-10 | 17,14 | 2.361.300 | 17,98 | 16,90 | 17,90 | 00:00:00 | | 2001-09-11 | 15,16 | 3.285.300 | 17,89 | 14,10 | 17,29 | 00:00:00 | | 2001-09-12 | 13,96 | 4.221.900 | 15,12 | 12,80 | 14,20 | 00:00:00 | | 2001-09-13 | 14,23 | 2.033.600 | 14,65 | 13,57 | 14,05 | 00:00:00 | | 2001-09-14 | 12,95 | 1.881.500 | 14,60 | 12,95 | 14,45 | 00:00:00 | | 2001-09-17 | 12,22 | 6.345.700 | 13,08 | 10,56 | 13,00 | 00:00:00 | | 2001-09-18 | 11,05 | 3.341.000 | 12,01 | 10,86 | 12,00 | 00:00:00 | | 2001-09-19 | 11,14 | 4.203.600 | 11,47 | 10,20 | 11,10 | 00:00:00 | | 2001-09-20 | 10,21 | 4.100.000 | 11,60 | 9,70 | 11,40 | 00:00:00 | | 2001-09-21 | 9,65 | 3.182.700 | 10,80 | 9,14 | 9,82 | 00:00:00 | | 2001-09-24 | 10,60 | 2.695.800 | 10,69 | 10,05 | 10,35 | 00:00:00 | | 2001-09-25 | 11,05 | 3.076.000 | 11,80 | 10,66 | 10,90 | 00:00:00 | | 2001-09-26 | 11,68 | 3.460.100 | 12,09 | 11,01 | 11,45 | 00:00:00 | | 2001-09-27 | 11,54 | 1.765.500 | 11,84 | 11,21 | 11,50 | 00:00:00 | | 2001-09-28 | 11,54 | 0 | 11,54 | 11,54 | 11,54 | 00:00:00 | | 2001-10-01 | 11,05 | 1.365.100 | 12,15 | 11,00 | 12,15 | 00:00:00 | | 2001-10-02 | 10,64 | 2.842.800 | 11,15 | 10,12 | 11,13 | 00:00:00 | | 2001-10-03 | 10,60 | 2.586.900 | 10,62 | 9,90 | 10,58 | 00:00:00 | | 2001-10-04 | 11,69 | 3.006.900 | 11,69 | 10,95 | 11,20 | 00:00:00 | | 2001-10-05 | 11,30 | 1.917.500 | 11,89 | 10,96 | 11,35 | 00:00:00 | | 2001-10-08 | 10,65 | 2.821.300 | 11,19 | 10,54 | 11,10 | 00:00:00 | | 2001-10-09 | 11,16 | 3.685.800 | 11,16 | 10,36 | 10,78 | 00:00:00 | | 2001-10-10 | 11,75 | 2.451.800 | 11,85 | 10,65 | 11,00 | 00:00:00 | | 2001-10-11 | 12,49 | 3.384.000 | 12,63 | 11,85 | 11,90 | 00:00:00 | | 2001-10-12 | 12,61 | 2.288.800 | 13,05 | 11,70 | 12,75 | 00:00:00 | | 2001-10-15 | 12,10 | 2.181.800 | 12,55 | 11,85 | 12,52 | 00:00:00 | | 2001-10-16 | 12,10 | 0 | 12,10 | 12,10 | 12,10 | 00:00:00 | | 2001-10-17 | 12,61 | 2.637.200 | 12,80 | 12,20 | 12,50 | 00:00:00 | | 2001-10-18 | 12,70 | 2.279.500 | 12,80 | 11,75 | 11,75 | 00:00:00 | | 2001-10-19 | 12,08 | 1.024.000 | 12,64 | 11,90 | 12,25 | 00:00:00 | | 2001-10-22 | 12,46 | 465.800 | 12,49 | 12,01 | 12,17 | 00:00:00 | | 2001-10-23 | 13,05 | 2.453.900 | 13,21 | 12,27 | 12,61 | 00:00:00 | | 2001-10-24 | 13,15 | 2.314.600 | 13,55 | 12,97 | 13,02 | 00:00:00 | | 2001-10-25 | 13,17 | 1.538.700 | 13,49 | 12,81 | 13,20 | 00:00:00 | | 2001-10-26 | 13,17 | 0 | 13,17 | 13,17 | 13,17 | 00:00:00 | | 2001-10-29 | 13,50 | 1.317.800 | 13,65 | 13,30 | 13,65 | 00:00:00 | | 2001-10-30 | 12,60 | 2.213.000 | 13,40 | 12,07 | 13,27 | 00:00:00 | | 2001-10-31 | 12,90 | 1.361.600 | 13,28 | 12,07 | 12,53 | 00:00:00 | | 2001-11-01 | 12,95 | 542.900 | 13,00 | 12,61 | 12,66 | 00:00:00 | | 2001-11-02 | 13,21 | 592.600 | 13,21 | 12,55 | 13,05 | 00:00:00 | | 2001-11-05 | 13,75 | 1.853.300 | 14,34 | 13,46 | 14,10 | 00:00:00 | | 2001-11-06 | 13,50 | 1.147.200 | 13,82 | 13,35 | 13,75 | 00:00:00 | | 2001-11-07 | 13,50 | 1.362.200 | 13,79 | 13,42 | 13,79 | 00:00:00 | | 2001-11-08 | 14,35 | 3.222.900 | 14,35 | 13,39 | 13,40 | 00:00:00 | | 2001-11-09 | 13,91 | 1.593.000 | 14,34 | 13,89 | 13,90 | 00:00:00 | | 2001-11-12 | 12,60 | 2.714.400 | 14,08 | 12,00 | 13,99 | 00:00:00 | | 2001-11-13 | 13,74 | 2.755.700 | 13,86 | 12,81 | 12,81 | 00:00:00 | | 2001-11-14 | 14,00 | 2.953.800 | 14,05 | 13,15 | 13,95 | 00:00:00 | | 2001-11-15 | 13,69 | 2.294.700 | 14,12 | 13,41 | 14,00 | 00:00:00 | | 2001-11-16 | 13,98 | 2.238.200 | 14,20 | 13,32 | 13,65 | 00:00:00 | | 2001-11-19 | 14,40 | 1.928.600 | 14,57 | 14,13 | 14,20 | 00:00:00 | | 2001-11-20 | 13,93 | 1.650.500 | 14,50 | 13,50 | 14,40 | 00:00:00 | | 2001-11-21 | 13,64 | 1.245.300 | 13,98 | 13,45 | 13,50 | 00:00:00 | | 2001-11-22 | 13,98 | 575.100 | 13,98 | 13,53 | 13,55 | 00:00:00 | | 2001-11-23 | 13,70 | 1.502.900 | 13,90 | 13,37 | 13,75 | 00:00:00 | | 2001-11-26 | 13,90 | 1.244.700 | 14,06 | 13,75 | 14,00 | 00:00:00 | | 2001-11-27 | 13,99 | 1.205.800 | 14,30 | 13,80 | 13,90 | 00:00:00 | | 2001-11-28 | 13,50 | 1.301.000 | 14,12 | 13,50 | 13,90 | 00:00:00 | | 2001-11-29 | 13,51 | 2.553.800 | 13,67 | 13,11 | 13,15 | 00:00:00 | | 2001-11-30 | 13,34 | 3.867.000 | 13,59 | 13,11 | 13,50 | 00:00:00 | | 2001-12-03 | 13,45 | 932.400 | 13,55 | 13,05 | 13,05 | 00:00:00 | | 2001-12-04 | 13,38 | 1.038.000 | 13,63 | 13,19 | 13,50 | 00:00:00 | | 2001-12-05 | 13,78 | 1.509.000 | 13,80 | 13,40 | 13,60 | 00:00:00 | | 2001-12-06 | 14,11 | 2.218.400 | 15,24 | 13,86 | 13,90 | 00:00:00 | | 2001-12-07 | 13,85 | 2.028.300 | 14,52 | 13,50 | 14,30 | 00:00:00 | | 2001-12-10 | 13,62 | 1.057.600 | 14,48 | 13,62 | 14,20 | 00:00:00 | | 2001-12-11 | 13,40 | 1.168.800 | 13,88 | 13,26 | 13,65 | 00:00:00 | | 2001-12-12 | 13,48 | 920.400 | 13,99 | 13,42 | 13,99 | 00:00:00 | | 2001-12-13 | 13,38 | 1.182.500 | 13,88 | 13,35 | 13,70 | 00:00:00 | | 2001-12-14 | 13,50 | 640.000 | 13,65 | 13,23 | 13,26 | 00:00:00 | | 2001-12-17 | 14,06 | 648.900 | 14,06 | 13,28 | 13,50 | 00:00:00 | | 2001-12-18 | 14,03 | 1.272.700 | 14,09 | 13,42 | 14,00 | 00:00:00 | | 2001-12-19 | 13,52 | 1.365.300 | 14,18 | 13,44 | 14,10 | 00:00:00 | | 2001-12-20 | 13,24 | 1.114.100 | 13,85 | 13,21 | 13,68 | 00:00:00 | | 2001-12-21 | 13,75 | 1.094.500 | 13,75 | 13,10 | 13,20 | 00:00:00 | | 2001-12-24 | 13,45 | 182.800 | 13,72 | 13,32 | 13,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
