|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-05-09 | 22,75 | 3.628.300 | 23,19 | 22,51 | 22,83 | 00:00:00 | | 2005-05-10 | 22,36 | 2.317.000 | 22,83 | 22,29 | 22,66 | 00:00:00 | | 2005-05-11 | 22,07 | 1.901.300 | 22,51 | 22,07 | 22,29 | 00:00:00 | | 2005-05-12 | 22,19 | 1.507.300 | 22,28 | 22,02 | 22,10 | 00:00:00 | | 2005-05-13 | 22,06 | 1.852.000 | 22,15 | 21,97 | 22,00 | 00:00:00 | | 2005-05-16 | 21,76 | 1.795.500 | 21,89 | 21,62 | 21,70 | 00:00:00 | | 2005-05-17 | 22,16 | 3.712.100 | 22,29 | 21,83 | 21,85 | 00:00:00 | | 2005-05-18 | 22,90 | 4.729.700 | 23,00 | 22,35 | 22,35 | 00:00:00 | | 2005-05-19 | 22,70 | 2.711.300 | 23,07 | 22,65 | 22,90 | 00:00:00 | | 2005-05-20 | 23,00 | 1.468.500 | 23,04 | 22,71 | 22,71 | 00:00:00 | | 2005-05-23 | 23,26 | 2.019.100 | 23,26 | 22,91 | 23,00 | 00:00:00 | | 2005-05-24 | 23,13 | 1.271.500 | 23,37 | 23,02 | 23,30 | 00:00:00 | | 2005-05-25 | 23,17 | 1.054.700 | 23,30 | 23,01 | 23,01 | 00:00:00 | | 2005-05-26 | 23,61 | 1.744.800 | 23,61 | 23,06 | 23,11 | 00:00:00 | | 2005-05-27 | 23,75 | 2.380.400 | 23,93 | 23,50 | 23,60 | 00:00:00 | | 2005-05-30 | 23,68 | 494.900 | 23,85 | 23,55 | 23,81 | 00:00:00 | | 2005-05-31 | 24,03 | 2.470.400 | 24,16 | 23,70 | 23,80 | 00:00:00 | | 2005-06-01 | 23,97 | 2.426.100 | 23,97 | 23,51 | 23,75 | 00:00:00 | | 2005-06-02 | 23,78 | 2.565.700 | 23,84 | 23,53 | 23,74 | 00:00:00 | | 2005-06-03 | 23,78 | 0 | 23,78 | 23,78 | 23,78 | 00:00:00 | | 2005-06-06 | 23,50 | 1.778.800 | 23,94 | 23,43 | 23,84 | 00:00:00 | | 2005-06-07 | 23,44 | 3.270.400 | 23,60 | 23,21 | 23,42 | 00:00:00 | | 2005-06-08 | 23,33 | 1.434.900 | 23,43 | 23,20 | 23,29 | 00:00:00 | | 2005-06-09 | 23,50 | 1.438.900 | 23,54 | 23,22 | 23,22 | 00:00:00 | | 2005-06-10 | 23,90 | 1.796.800 | 23,97 | 23,45 | 23,53 | 00:00:00 | | 2005-06-13 | 23,85 | 1.520.400 | 24,07 | 23,82 | 23,97 | 00:00:00 | | 2005-06-14 | 23,65 | 2.006.500 | 23,88 | 23,56 | 23,85 | 00:00:00 | | 2005-06-15 | 23,30 | 2.772.400 | 23,58 | 23,25 | 23,57 | 00:00:00 | | 2005-06-16 | 23,67 | 1.682.300 | 23,72 | 23,40 | 23,46 | 00:00:00 | | 2005-06-17 | 23,93 | 3.190.100 | 24,08 | 23,67 | 23,75 | 00:00:00 | | 2005-06-20 | 24,02 | 2.173.800 | 24,10 | 23,72 | 24,00 | 00:00:00 | | 2005-06-21 | 24,74 | 4.855.100 | 24,84 | 24,06 | 24,15 | 00:00:00 | | 2005-06-22 | 25,35 | 6.192.400 | 25,60 | 24,77 | 24,85 | 00:00:00 | | 2005-06-23 | 26,07 | 5.210.000 | 26,09 | 25,35 | 25,35 | 00:00:00 | | 2005-06-24 | 25,91 | 3.356.400 | 25,93 | 25,55 | 25,75 | 00:00:00 | | 2005-06-27 | 25,61 | 3.058.300 | 25,82 | 25,47 | 25,61 | 00:00:00 | | 2005-06-28 | 25,95 | 1.963.500 | 26,00 | 25,60 | 25,62 | 00:00:00 | | 2005-06-29 | 26,22 | 2.842.100 | 26,42 | 25,75 | 25,95 | 00:00:00 | | 2005-06-30 | 26,35 | 1.973.900 | 26,52 | 26,26 | 26,30 | 00:00:00 | | 2005-07-01 | 26,45 | 1.342.500 | 26,48 | 26,25 | 26,25 | 00:00:00 | | 2005-07-04 | 26,66 | 1.597.400 | 26,82 | 26,39 | 26,40 | 00:00:00 | | 2005-07-05 | 26,15 | 2.220.700 | 26,76 | 26,11 | 26,76 | 00:00:00 | | 2005-07-06 | 26,51 | 1.835.100 | 26,59 | 26,12 | 26,38 | 00:00:00 | | 2005-07-07 | 25,92 | 3.731.900 | 26,33 | 25,01 | 26,20 | 00:00:00 | | 2005-07-08 | 26,17 | 1.530.500 | 26,30 | 25,92 | 26,20 | 00:00:00 | | 2005-07-11 | 26,53 | 1.309.600 | 26,70 | 26,15 | 26,15 | 00:00:00 | | 2005-07-12 | 26,67 | 1.636.800 | 26,70 | 26,12 | 26,53 | 00:00:00 | | 2005-07-13 | 26,42 | 1.773.400 | 26,72 | 26,32 | 26,67 | 00:00:00 | | 2005-07-14 | 26,46 | 1.081.000 | 26,60 | 26,37 | 26,60 | 00:00:00 | | 2005-07-15 | 26,91 | 2.966.600 | 27,00 | 26,60 | 26,75 | 00:00:00 | | 2005-07-18 | 26,81 | 1.272.000 | 27,01 | 26,74 | 26,85 | 00:00:00 | | 2005-07-19 | 27,02 | 1.548.000 | 27,02 | 26,73 | 26,75 | 00:00:00 | | 2005-07-20 | 27,04 | 1.304.000 | 27,10 | 26,85 | 27,00 | 00:00:00 | | 2005-07-21 | 26,90 | 1.866.100 | 27,15 | 26,77 | 27,08 | 00:00:00 | | 2005-07-22 | 26,50 | 2.489.300 | 26,79 | 26,35 | 26,65 | 00:00:00 | | 2005-07-25 | 26,42 | 1.218.200 | 26,56 | 26,36 | 26,36 | 00:00:00 | | 2005-07-26 | 26,78 | 2.138.800 | 26,91 | 26,15 | 26,41 | 00:00:00 | | 2005-07-27 | 27,65 | 4.696.800 | 27,76 | 26,56 | 27,10 | 00:00:00 | | 2005-07-28 | 27,86 | 2.999.800 | 28,19 | 27,49 | 27,79 | 00:00:00 | | 2005-07-29 | 27,73 | 2.746.900 | 28,49 | 27,69 | 28,06 | 00:00:00 | | 2005-08-01 | 27,59 | 1.958.900 | 28,20 | 27,58 | 27,71 | 00:00:00 | | 2005-08-02 | 27,70 | 1.199.900 | 27,85 | 27,50 | 27,59 | 00:00:00 | | 2005-08-03 | 27,79 | 1.933.800 | 27,85 | 27,46 | 27,57 | 00:00:00 | | 2005-08-04 | 27,87 | 1.999.200 | 28,00 | 27,63 | 27,65 | 00:00:00 | | 2005-08-05 | 27,74 | 1.347.200 | 27,99 | 27,61 | 27,85 | 00:00:00 | | 2005-08-08 | 27,72 | 759.500 | 27,82 | 27,42 | 27,74 | 00:00:00 | | 2005-08-09 | 27,65 | 1.227.500 | 27,78 | 27,43 | 27,55 | 00:00:00 | | 2005-08-10 | 28,12 | 1.547.900 | 28,13 | 27,42 | 27,60 | 00:00:00 | | 2005-08-11 | 27,68 | 1.713.400 | 28,08 | 27,61 | 27,78 | 00:00:00 | | 2005-08-12 | 27,22 | 1.465.600 | 27,67 | 27,14 | 27,50 | 00:00:00 | | 2005-08-15 | 27,27 | 386.300 | 27,39 | 27,20 | 27,21 | 00:00:00 | | 2005-08-16 | 27,07 | 1.325.400 | 27,64 | 26,63 | 27,38 | 00:00:00 | | 2005-08-17 | 26,65 | 1.371.500 | 27,07 | 26,53 | 27,06 | 00:00:00 | | 2005-08-18 | 26,66 | 1.473.300 | 26,79 | 26,20 | 26,61 | 00:00:00 | | 2005-08-19 | 27,13 | 1.336.500 | 27,20 | 26,47 | 26,84 | 00:00:00 | | 2005-08-22 | 27,25 | 722.400 | 27,47 | 27,15 | 27,30 | 00:00:00 | | 2005-08-23 | 27,09 | 727.400 | 27,28 | 26,91 | 27,16 | 00:00:00 | | 2005-08-24 | 27,35 | 1.019.800 | 27,42 | 27,00 | 27,19 | 00:00:00 | | 2005-08-25 | 27,15 | 1.273.700 | 27,32 | 27,00 | 27,11 | 00:00:00 | | 2005-08-26 | 26,94 | 1.017.600 | 27,35 | 26,76 | 27,03 | 00:00:00 | | 2005-08-29 | 26,98 | 782.700 | 27,24 | 26,60 | 26,71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
