|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-07 | 19,82 | 3.090.300 | 20,20 | 19,53 | 20,13 | 00:00:00 | | 2004-06-08 | 20,19 | 1.486.900 | 20,22 | 19,76 | 19,76 | 00:00:00 | | 2004-06-09 | 20,49 | 2.376.900 | 20,86 | 20,10 | 20,27 | 00:00:00 | | 2004-06-10 | 20,26 | 1.535.800 | 20,75 | 20,15 | 20,60 | 00:00:00 | | 2004-06-11 | 20,75 | 1.987.500 | 20,88 | 20,26 | 20,26 | 00:00:00 | | 2004-06-14 | 20,33 | 1.574.500 | 20,75 | 20,25 | 20,75 | 00:00:00 | | 2004-06-15 | 20,67 | 1.567.800 | 20,74 | 20,33 | 20,40 | 00:00:00 | | 2004-06-16 | 20,91 | 2.580.800 | 21,13 | 20,28 | 20,28 | 00:00:00 | | 2004-06-17 | 21,05 | 1.338.000 | 21,15 | 20,76 | 20,76 | 00:00:00 | | 2004-06-18 | 20,98 | 2.263.000 | 21,20 | 20,76 | 20,90 | 00:00:00 | | 2004-06-21 | 21,45 | 1.762.700 | 21,63 | 21,01 | 21,01 | 00:00:00 | | 2004-06-22 | 21,75 | 4.604.600 | 22,12 | 21,14 | 21,15 | 00:00:00 | | 2004-06-23 | 22,37 | 2.851.400 | 22,48 | 21,89 | 22,00 | 00:00:00 | | 2004-06-24 | 22,94 | 3.006.300 | 23,09 | 22,43 | 22,43 | 00:00:00 | | 2004-06-25 | 22,56 | 1.612.200 | 22,89 | 22,21 | 22,80 | 00:00:00 | | 2004-06-28 | 22,90 | 1.454.300 | 23,04 | 22,42 | 22,42 | 00:00:00 | | 2004-06-29 | 23,10 | 2.791.500 | 23,45 | 22,71 | 22,74 | 00:00:00 | | 2004-06-30 | 22,88 | 1.829.000 | 23,35 | 22,88 | 23,07 | 00:00:00 | | 2004-07-01 | 22,69 | 2.503.400 | 23,25 | 22,50 | 22,99 | 00:00:00 | | 2004-07-02 | 21,99 | 2.756.500 | 22,60 | 21,97 | 22,47 | 00:00:00 | | 2004-07-05 | 22,08 | 1.014.900 | 22,19 | 21,85 | 21,85 | 00:00:00 | | 2004-07-06 | 21,85 | 1.225.500 | 22,25 | 21,79 | 21,99 | 00:00:00 | | 2004-07-07 | 21,86 | 1.669.800 | 22,30 | 21,71 | 21,78 | 00:00:00 | | 2004-07-08 | 21,80 | 4.783.900 | 21,90 | 21,25 | 21,40 | 00:00:00 | | 2004-07-09 | 21,60 | 1.769.900 | 22,00 | 21,42 | 22,00 | 00:00:00 | | 2004-07-12 | 21,49 | 1.240.900 | 21,71 | 21,35 | 21,40 | 00:00:00 | | 2004-07-13 | 21,87 | 1.086.100 | 21,98 | 21,40 | 21,52 | 00:00:00 | | 2004-07-14 | 21,47 | 1.697.800 | 21,83 | 21,31 | 21,83 | 00:00:00 | | 2004-07-15 | 21,20 | 1.246.300 | 21,49 | 21,16 | 21,48 | 00:00:00 | | 2004-07-16 | 21,47 | 995.900 | 21,68 | 21,17 | 21,17 | 00:00:00 | | 2004-07-19 | 21,47 | 854.200 | 21,70 | 21,40 | 21,42 | 00:00:00 | | 2004-07-20 | 21,80 | 2.024.500 | 22,00 | 21,41 | 21,50 | 00:00:00 | | 2004-07-21 | 22,30 | 2.597.200 | 22,60 | 21,87 | 22,00 | 00:00:00 | | 2004-07-22 | 21,84 | 1.381.500 | 22,25 | 21,78 | 22,19 | 00:00:00 | | 2004-07-23 | 21,74 | 827.900 | 21,98 | 21,62 | 21,95 | 00:00:00 | | 2004-07-26 | 21,58 | 736.600 | 21,97 | 21,58 | 21,76 | 00:00:00 | | 2004-07-27 | 22,33 | 2.606.500 | 22,48 | 21,52 | 21,71 | 00:00:00 | | 2004-07-28 | 22,88 | 2.942.900 | 22,99 | 22,45 | 22,50 | 00:00:00 | | 2004-07-29 | 22,97 | 3.343.600 | 23,39 | 22,23 | 23,05 | 00:00:00 | | 2004-07-30 | 22,90 | 1.584.000 | 23,07 | 22,63 | 22,77 | 00:00:00 | | 2004-08-02 | 22,69 | 1.205.400 | 22,88 | 22,43 | 22,63 | 00:00:00 | | 2004-08-03 | 22,57 | 1.249.000 | 22,75 | 22,20 | 22,74 | 00:00:00 | | 2004-08-04 | 22,12 | 1.773.800 | 22,47 | 21,98 | 22,28 | 00:00:00 | | 2004-08-05 | 22,43 | 1.910.900 | 22,80 | 22,21 | 22,42 | 00:00:00 | | 2004-08-06 | 21,45 | 3.001.500 | 22,23 | 21,37 | 22,23 | 00:00:00 | | 2004-08-09 | 20,64 | 2.810.100 | 21,40 | 20,42 | 21,35 | 00:00:00 | | 2004-08-10 | 20,94 | 1.633.500 | 20,99 | 20,51 | 20,60 | 00:00:00 | | 2004-08-11 | 20,26 | 3.159.200 | 21,10 | 19,92 | 21,01 | 00:00:00 | | 2004-08-12 | 20,30 | 1.300.200 | 20,67 | 20,13 | 20,15 | 00:00:00 | | 2004-08-13 | 20,70 | 1.382.200 | 20,89 | 19,98 | 20,06 | 00:00:00 | | 2004-08-16 | 20,91 | 977.600 | 20,91 | 20,17 | 20,57 | 00:00:00 | | 2004-08-17 | 21,09 | 1.170.300 | 21,41 | 20,81 | 20,88 | 00:00:00 | | 2004-08-18 | 20,91 | 977.000 | 21,24 | 20,76 | 21,05 | 00:00:00 | | 2004-08-19 | 20,88 | 1.160.800 | 21,20 | 20,85 | 20,92 | 00:00:00 | | 2004-08-20 | 20,75 | 817.800 | 20,87 | 20,66 | 20,79 | 00:00:00 | | 2004-08-23 | 21,26 | 941.900 | 21,27 | 20,75 | 20,85 | 00:00:00 | | 2004-08-24 | 21,43 | 978.700 | 21,63 | 21,04 | 21,29 | 00:00:00 | | 2004-08-25 | 21,41 | 822.400 | 21,48 | 21,20 | 21,40 | 00:00:00 | | 2004-08-26 | 21,70 | 1.256.500 | 21,76 | 21,36 | 21,69 | 00:00:00 | | 2004-08-27 | 22,05 | 1.048.300 | 22,15 | 21,59 | 21,79 | 00:00:00 | | 2004-08-30 | 21,83 | 554.600 | 21,98 | 21,70 | 21,96 | 00:00:00 | | 2004-08-31 | 21,48 | 1.610.900 | 21,78 | 21,31 | 21,70 | 00:00:00 | | 2004-09-01 | 21,81 | 1.077.200 | 21,85 | 21,49 | 21,53 | 00:00:00 | | 2004-09-02 | 21,96 | 1.237.800 | 22,05 | 21,69 | 21,74 | 00:00:00 | | 2004-09-03 | 22,20 | 1.234.800 | 22,33 | 21,86 | 21,90 | 00:00:00 | | 2004-09-06 | 22,33 | 438.300 | 22,48 | 22,15 | 22,15 | 00:00:00 | | 2004-09-07 | 22,64 | 2.492.900 | 22,90 | 22,31 | 22,39 | 00:00:00 | | 2004-09-08 | 22,39 | 1.345.200 | 22,70 | 22,13 | 22,63 | 00:00:00 | | 2004-09-09 | 22,18 | 1.218.400 | 22,30 | 21,81 | 22,30 | 00:00:00 | | 2004-09-10 | 22,35 | 797.500 | 22,41 | 21,96 | 22,11 | 00:00:00 | | 2004-09-13 | 22,54 | 803.500 | 22,60 | 22,36 | 22,36 | 00:00:00 | | 2004-09-14 | 22,34 | 792.500 | 22,54 | 22,30 | 22,53 | 00:00:00 | | 2004-09-15 | 22,57 | 1.659.400 | 22,65 | 22,23 | 22,27 | 00:00:00 | | 2004-09-16 | 22,45 | 1.217.000 | 22,60 | 22,34 | 22,52 | 00:00:00 | | 2004-09-17 | 22,25 | 869.500 | 22,59 | 22,25 | 22,59 | 00:00:00 | | 2004-09-20 | 22,00 | 841.900 | 22,29 | 21,79 | 22,24 | 00:00:00 | | 2004-09-21 | 21,95 | 979.900 | 22,13 | 21,80 | 21,95 | 00:00:00 | | 2004-09-22 | 21,55 | 1.295.700 | 21,93 | 21,55 | 21,93 | 00:00:00 | | 2004-09-23 | 21,27 | 1.996.100 | 21,64 | 20,93 | 21,45 | 00:00:00 | | 2004-09-24 | 21,56 | 914.800 | 21,56 | 21,07 | 21,07 | 00:00:00 | | 2004-09-27 | 21,57 | 789.100 | 21,64 | 21,22 | 21,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
