|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-01-17 | 23,70 | 3.057.400 | 23,76 | 23,38 | 23,43 | 00:00:00 | | 2005-01-18 | 23,27 | 3.340.500 | 23,90 | 23,05 | 23,89 | 00:00:00 | | 2005-01-19 | 23,03 | 2.817.400 | 23,60 | 23,00 | 23,50 | 00:00:00 | | 2005-01-20 | 23,26 | 2.045.000 | 23,35 | 22,85 | 22,89 | 00:00:00 | | 2005-01-21 | 23,04 | 2.258.200 | 23,30 | 22,93 | 23,13 | 00:00:00 | | 2005-01-24 | 23,00 | 2.030.600 | 23,14 | 22,72 | 22,99 | 00:00:00 | | 2005-01-25 | 23,13 | 2.275.800 | 23,14 | 22,83 | 22,91 | 00:00:00 | | 2005-01-26 | 23,04 | 1.863.100 | 23,41 | 23,00 | 23,14 | 00:00:00 | | 2005-01-27 | 23,13 | 2.122.800 | 23,25 | 22,70 | 23,02 | 00:00:00 | | 2005-01-28 | 23,11 | 1.131.000 | 23,35 | 23,01 | 23,16 | 00:00:00 | | 2005-01-31 | 23,45 | 1.089.900 | 23,45 | 23,25 | 23,38 | 00:00:00 | | 2005-02-01 | 23,72 | 1.584.200 | 23,72 | 23,33 | 23,50 | 00:00:00 | | 2005-02-02 | 23,58 | 1.494.100 | 23,73 | 23,35 | 23,70 | 00:00:00 | | 2005-02-03 | 23,13 | 2.111.400 | 23,60 | 23,11 | 23,54 | 00:00:00 | | 2005-02-04 | 23,23 | 1.677.100 | 23,44 | 22,95 | 23,07 | 00:00:00 | | 2005-02-07 | 23,43 | 2.899.600 | 23,44 | 22,89 | 23,32 | 00:00:00 | | 2005-02-08 | 23,43 | 1.250.100 | 23,64 | 23,30 | 23,42 | 00:00:00 | | 2005-02-09 | 23,39 | 1.146.600 | 23,60 | 23,34 | 23,43 | 00:00:00 | | 2005-02-10 | 23,32 | 994.700 | 23,55 | 23,16 | 23,22 | 00:00:00 | | 2005-02-11 | 23,70 | 1.645.300 | 23,70 | 23,31 | 23,32 | 00:00:00 | | 2005-02-14 | 23,59 | 685.800 | 23,69 | 23,46 | 23,65 | 00:00:00 | | 2005-02-15 | 24,00 | 2.123.700 | 24,00 | 23,45 | 23,64 | 00:00:00 | | 2005-02-16 | 24,10 | 2.647.600 | 24,27 | 24,00 | 24,13 | 00:00:00 | | 2005-02-17 | 24,12 | 1.483.000 | 24,18 | 23,91 | 24,02 | 00:00:00 | | 2005-02-18 | 24,38 | 1.924.100 | 24,40 | 23,95 | 24,03 | 00:00:00 | | 2005-02-21 | 24,58 | 1.908.400 | 24,60 | 24,10 | 24,10 | 00:00:00 | | 2005-02-22 | 23,45 | 3.324.300 | 24,44 | 23,45 | 24,42 | 00:00:00 | | 2005-02-23 | 23,36 | 2.317.900 | 23,48 | 22,83 | 23,20 | 00:00:00 | | 2005-02-24 | 23,73 | 1.542.400 | 23,89 | 23,41 | 23,41 | 00:00:00 | | 2005-02-25 | 23,78 | 2.411.700 | 24,34 | 23,54 | 23,87 | 00:00:00 | | 2005-02-28 | 23,74 | 1.613.100 | 24,08 | 23,66 | 24,00 | 00:00:00 | | 2005-03-01 | 24,04 | 2.482.100 | 24,14 | 23,69 | 23,84 | 00:00:00 | | 2005-03-02 | 24,00 | 1.789.000 | 24,04 | 23,69 | 24,00 | 00:00:00 | | 2005-03-03 | 23,77 | 1.639.300 | 24,04 | 23,66 | 24,01 | 00:00:00 | | 2005-03-04 | 23,80 | 2.129.500 | 24,01 | 23,72 | 23,99 | 00:00:00 | | 2005-03-07 | 23,66 | 1.567.200 | 23,80 | 23,51 | 23,70 | 00:00:00 | | 2005-03-08 | 23,90 | 1.952.800 | 23,90 | 23,38 | 23,70 | 00:00:00 | | 2005-03-09 | 23,15 | 2.596.300 | 23,85 | 23,07 | 23,80 | 00:00:00 | | 2005-03-10 | 22,78 | 2.818.300 | 23,29 | 22,66 | 23,10 | 00:00:00 | | 2005-03-11 | 22,36 | 2.846.600 | 22,96 | 22,36 | 22,81 | 00:00:00 | | 2005-03-14 | 22,17 | 2.888.400 | 22,59 | 22,06 | 22,40 | 00:00:00 | | 2005-03-15 | 22,66 | 3.262.300 | 22,66 | 22,07 | 22,15 | 00:00:00 | | 2005-03-16 | 22,22 | 2.380.600 | 22,84 | 22,22 | 22,61 | 00:00:00 | | 2005-03-17 | 22,31 | 1.615.200 | 22,39 | 22,15 | 22,24 | 00:00:00 | | 2005-03-18 | 22,08 | 2.073.500 | 22,38 | 22,08 | 22,37 | 00:00:00 | | 2005-03-21 | 22,16 | 1.769.400 | 22,28 | 22,06 | 22,06 | 00:00:00 | | 2005-03-22 | 22,16 | 2.298.800 | 22,26 | 21,66 | 22,19 | 00:00:00 | | 2005-03-23 | 22,82 | 3.473.100 | 22,87 | 21,96 | 21,98 | 00:00:00 | | 2005-03-24 | 22,92 | 1.557.100 | 22,95 | 22,60 | 22,82 | 00:00:00 | | 2005-03-25 | 22,92 | 0 | 22,92 | 22,92 | 22,92 | 00:00:00 | | 2005-03-28 | 22,92 | 0 | 22,92 | 22,92 | 22,92 | 00:00:00 | | 2005-03-29 | 23,01 | 1.442.600 | 23,03 | 22,66 | 22,80 | 00:00:00 | | 2005-03-30 | 23,11 | 2.664.000 | 23,11 | 22,75 | 22,78 | 00:00:00 | | 2005-03-31 | 23,06 | 2.654.700 | 23,14 | 22,92 | 23,10 | 00:00:00 | | 2005-04-01 | 23,45 | 2.177.700 | 23,50 | 22,95 | 23,05 | 00:00:00 | | 2005-04-04 | 23,00 | 1.978.800 | 23,29 | 22,89 | 23,12 | 00:00:00 | | 2005-04-05 | 23,19 | 1.739.000 | 23,24 | 22,97 | 23,07 | 00:00:00 | | 2005-04-06 | 23,54 | 2.744.500 | 23,54 | 23,20 | 23,23 | 00:00:00 | | 2005-04-07 | 23,91 | 2.360.400 | 23,92 | 23,54 | 23,56 | 00:00:00 | | 2005-04-08 | 23,73 | 1.886.300 | 23,91 | 23,70 | 23,85 | 00:00:00 | | 2005-04-11 | 23,45 | 1.508.700 | 23,65 | 23,25 | 23,59 | 00:00:00 | | 2005-04-12 | 22,97 | 1.711.800 | 23,44 | 22,91 | 23,36 | 00:00:00 | | 2005-04-13 | 23,15 | 1.444.600 | 23,30 | 23,02 | 23,14 | 00:00:00 | | 2005-04-14 | 23,56 | 2.464.300 | 23,64 | 23,00 | 23,00 | 00:00:00 | | 2005-04-15 | 23,20 | 2.168.700 | 23,50 | 23,06 | 23,50 | 00:00:00 | | 2005-04-18 | 22,61 | 2.932.300 | 22,91 | 22,33 | 22,76 | 00:00:00 | | 2005-04-19 | 22,71 | 2.013.600 | 22,93 | 22,55 | 22,80 | 00:00:00 | | 2005-04-20 | 22,70 | 1.606.200 | 22,95 | 22,62 | 22,94 | 00:00:00 | | 2005-04-21 | 22,50 | 1.952.900 | 22,88 | 22,43 | 22,52 | 00:00:00 | | 2005-04-22 | 22,82 | 1.050.000 | 22,91 | 22,65 | 22,70 | 00:00:00 | | 2005-04-25 | 22,73 | 1.668.600 | 22,97 | 22,65 | 22,80 | 00:00:00 | | 2005-04-26 | 22,57 | 1.563.600 | 22,78 | 22,48 | 22,73 | 00:00:00 | | 2005-04-27 | 22,04 | 3.448.000 | 22,57 | 21,91 | 22,38 | 00:00:00 | | 2005-04-28 | 22,00 | 2.259.300 | 22,33 | 21,92 | 22,03 | 00:00:00 | | 2005-04-29 | 21,96 | 1.173.300 | 22,17 | 21,76 | 21,90 | 00:00:00 | | 2005-05-02 | 22,17 | 644.600 | 22,20 | 21,76 | 21,86 | 00:00:00 | | 2005-05-03 | 22,26 | 917.500 | 22,29 | 22,10 | 22,27 | 00:00:00 | | 2005-05-04 | 22,31 | 560.100 | 22,45 | 22,16 | 22,45 | 00:00:00 | | 2005-05-05 | 22,37 | 1.049.500 | 22,41 | 22,23 | 22,31 | 00:00:00 | | 2005-05-06 | 22,71 | 1.193.200 | 22,71 | 22,28 | 22,28 | 00:00:00 | | 2005-05-09 | 22,75 | 3.628.300 | 23,19 | 22,51 | 22,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
