|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-08-29 | 26,98 | 782.700 | 27,24 | 26,60 | 26,71 | 00:00:00 | | 2005-08-30 | 26,87 | 1.139.500 | 27,21 | 26,81 | 27,21 | 00:00:00 | | 2005-08-31 | 27,36 | 1.392.900 | 27,44 | 26,75 | 26,76 | 00:00:00 | | 2005-09-01 | 27,13 | 1.298.400 | 27,69 | 27,10 | 27,50 | 00:00:00 | | 2005-09-02 | 26,95 | 1.241.400 | 27,30 | 26,88 | 27,21 | 00:00:00 | | 2005-09-05 | 27,19 | 772.400 | 27,30 | 26,86 | 26,86 | 00:00:00 | | 2005-09-06 | 27,85 | 1.909.200 | 27,85 | 27,10 | 27,12 | 00:00:00 | | 2005-09-07 | 28,11 | 1.670.500 | 28,12 | 27,72 | 27,96 | 00:00:00 | | 2005-09-08 | 28,19 | 1.367.500 | 28,33 | 27,94 | 28,15 | 00:00:00 | | 2005-09-09 | 28,20 | 651.200 | 28,24 | 27,95 | 28,15 | 00:00:00 | | 2005-09-12 | 28,24 | 764.600 | 28,39 | 28,06 | 28,20 | 00:00:00 | | 2005-09-13 | 28,00 | 1.032.300 | 28,24 | 27,83 | 28,18 | 00:00:00 | | 2005-09-14 | 27,79 | 1.143.400 | 28,05 | 27,66 | 28,00 | 00:00:00 | | 2005-09-15 | 27,82 | 1.907.100 | 27,88 | 27,51 | 27,61 | 00:00:00 | | 2005-09-16 | 28,30 | 1.508.100 | 28,43 | 27,86 | 27,96 | 00:00:00 | | 2005-09-19 | 28,28 | 1.819.500 | 28,80 | 27,65 | 27,97 | 00:00:00 | | 2005-09-20 | 28,38 | 1.030.100 | 28,75 | 28,18 | 28,30 | 00:00:00 | | 2005-09-21 | 28,00 | 1.845.700 | 28,30 | 27,65 | 28,30 | 00:00:00 | | 2005-09-22 | 27,83 | 1.707.300 | 28,12 | 27,80 | 27,95 | 00:00:00 | | 2005-09-23 | 28,64 | 2.647.700 | 29,00 | 28,15 | 28,15 | 00:00:00 | | 2005-09-26 | 30,00 | 3.345.300 | 30,00 | 28,80 | 28,80 | 00:00:00 | | 2005-09-27 | 29,46 | 1.661.300 | 30,35 | 29,38 | 29,92 | 00:00:00 | | 2005-09-28 | 29,90 | 2.453.600 | 30,15 | 29,60 | 29,60 | 00:00:00 | | 2005-09-29 | 29,68 | 1.612.500 | 29,90 | 29,59 | 29,80 | 00:00:00 | | 2005-09-30 | 29,50 | 1.401.000 | 29,94 | 29,38 | 29,85 | 00:00:00 | | 2005-10-03 | 29,91 | 1.706.000 | 30,18 | 29,41 | 29,52 | 00:00:00 | | 2005-10-04 | 30,14 | 1.308.900 | 30,16 | 29,63 | 29,95 | 00:00:00 | | 2005-10-05 | 29,50 | 1.781.400 | 29,95 | 29,50 | 29,95 | 00:00:00 | | 2005-10-06 | 29,11 | 3.856.400 | 29,49 | 28,80 | 29,42 | 00:00:00 | | 2005-10-07 | 29,10 | 1.219.300 | 29,41 | 28,98 | 29,07 | 00:00:00 | | 2005-10-10 | 29,30 | 702.900 | 29,41 | 29,17 | 29,19 | 00:00:00 | | 2005-10-11 | 29,89 | 1.487.400 | 29,95 | 29,33 | 29,35 | 00:00:00 | | 2005-10-12 | 29,42 | 1.524.400 | 29,79 | 29,37 | 29,69 | 00:00:00 | | 2005-10-13 | 29,20 | 1.754.500 | 29,62 | 28,92 | 29,25 | 00:00:00 | | 2005-10-14 | 29,35 | 1.554.200 | 29,48 | 29,11 | 29,40 | 00:00:00 | | 2005-10-17 | 29,17 | 1.037.200 | 29,56 | 29,15 | 29,29 | 00:00:00 | | 2005-10-18 | 28,93 | 1.564.700 | 29,38 | 28,73 | 29,24 | 00:00:00 | | 2005-10-19 | 28,17 | 2.062.800 | 28,90 | 27,83 | 28,60 | 00:00:00 | | 2005-10-20 | 28,09 | 1.871.300 | 28,54 | 28,04 | 28,20 | 00:00:00 | | 2005-10-21 | 27,86 | 1.343.800 | 28,25 | 27,71 | 27,79 | 00:00:00 | | 2005-10-24 | 28,10 | 1.066.900 | 28,25 | 27,70 | 27,80 | 00:00:00 | | 2005-10-25 | 28,16 | 1.201.700 | 28,55 | 28,02 | 28,25 | 00:00:00 | | 2005-10-26 | 28,42 | 1.842.400 | 28,83 | 28,28 | 28,31 | 00:00:00 | | 2005-10-27 | 28,10 | 1.699.100 | 28,53 | 28,00 | 28,30 | 00:00:00 | | 2005-10-28 | 27,88 | 2.446.500 | 28,06 | 27,25 | 27,85 | 00:00:00 | | 2005-10-31 | 28,90 | 1.843.500 | 29,00 | 28,05 | 28,05 | 00:00:00 | | 2005-11-01 | 28,98 | 569.600 | 29,07 | 28,74 | 28,98 | 00:00:00 | | 2005-11-02 | 29,20 | 1.471.200 | 29,31 | 28,82 | 28,84 | 00:00:00 | | 2005-11-03 | 29,77 | 1.599.200 | 29,80 | 29,20 | 29,20 | 00:00:00 | | 2005-11-04 | 29,60 | 1.434.100 | 29,77 | 29,39 | 29,77 | 00:00:00 | | 2005-11-07 | 29,97 | 1.707.900 | 29,99 | 29,10 | 29,10 | 00:00:00 | | 2005-11-08 | 29,98 | 1.683.900 | 30,00 | 29,76 | 29,90 | 00:00:00 | | 2005-11-09 | 29,91 | 3.980.000 | 30,07 | 28,72 | 30,00 | 00:00:00 | | 2005-11-10 | 29,85 | 1.725.800 | 30,35 | 29,85 | 29,90 | 00:00:00 | | 2005-11-11 | 30,02 | 1.453.300 | 30,25 | 29,91 | 30,20 | 00:00:00 | | 2005-11-14 | 29,87 | 1.003.100 | 30,00 | 29,56 | 29,84 | 00:00:00 | | 2005-11-15 | 29,56 | 1.808.600 | 29,84 | 29,52 | 29,76 | 00:00:00 | | 2005-11-16 | 29,76 | 1.755.900 | 29,76 | 29,27 | 29,50 | 00:00:00 | | 2005-11-17 | 29,95 | 1.345.900 | 30,04 | 29,60 | 29,80 | 00:00:00 | | 2005-11-18 | 30,08 | 1.768.900 | 30,22 | 29,78 | 30,01 | 00:00:00 | | 2005-11-21 | 30,22 | 1.667.000 | 30,29 | 29,63 | 29,63 | 00:00:00 | | 2005-11-22 | 30,22 | 1.473.100 | 30,30 | 29,86 | 30,01 | 00:00:00 | | 2005-11-23 | 30,97 | 1.955.700 | 31,00 | 30,07 | 30,40 | 00:00:00 | | 2005-11-24 | 30,80 | 888.500 | 30,94 | 30,42 | 30,81 | 00:00:00 | | 2005-11-25 | 30,97 | 1.276.600 | 31,15 | 30,55 | 30,75 | 00:00:00 | | 2005-11-28 | 30,98 | 2.265.800 | 31,50 | 30,81 | 31,00 | 00:00:00 | | 2005-11-29 | 31,16 | 968.400 | 31,20 | 30,75 | 30,98 | 00:00:00 | | 2005-11-30 | 31,43 | 2.068.100 | 31,49 | 31,07 | 31,07 | 00:00:00 | | 2005-12-01 | 31,47 | 973.500 | 31,62 | 31,33 | 31,50 | 00:00:00 | | 2005-12-02 | 31,80 | 788.800 | 31,80 | 31,45 | 31,53 | 00:00:00 | | 2005-12-05 | 32,85 | 3.484.500 | 33,02 | 32,01 | 32,01 | 00:00:00 | | 2005-12-06 | 32,67 | 2.418.500 | 32,90 | 32,22 | 32,85 | 00:00:00 | | 2005-12-07 | 32,71 | 2.237.200 | 32,77 | 32,27 | 32,55 | 00:00:00 | | 2005-12-08 | 32,68 | 1.087.100 | 32,74 | 32,35 | 32,38 | 00:00:00 | | 2005-12-09 | 32,79 | 890.800 | 32,79 | 32,41 | 32,50 | 00:00:00 | | 2005-12-12 | 33,08 | 1.229.100 | 33,11 | 32,80 | 32,80 | 00:00:00 | | 2005-12-13 | 32,78 | 829.100 | 33,10 | 32,65 | 32,93 | 00:00:00 | | 2005-12-14 | 32,75 | 1.720.400 | 32,95 | 32,45 | 32,60 | 00:00:00 | | 2005-12-15 | 32,32 | 1.555.100 | 32,90 | 32,25 | 32,90 | 00:00:00 | | 2005-12-16 | 32,28 | 1.812.400 | 32,62 | 32,28 | 32,47 | 00:00:00 | | 2005-12-19 | 32,39 | 1.847.300 | 32,80 | 32,32 | 32,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
