|
 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 | | 2005-12-19 | 32,39 | 1.847.300 | 32,80 | 32,32 | 32,60 | 00:00:00 | | 2005-12-20 | 32,21 | 1.191.000 | 32,60 | 32,00 | 32,38 | 00:00:00 | | 2005-12-21 | 32,90 | 1.911.700 | 32,90 | 31,81 | 31,90 | 00:00:00 | | 2005-12-22 | 33,26 | 1.432.600 | 33,45 | 32,76 | 32,85 | 00:00:00 | | 2005-12-23 | 32,96 | 486.100 | 33,28 | 32,84 | 33,13 | 00:00:00 | | 2005-12-26 | 32,96 | 0 | 32,96 | 32,96 | 32,96 | 00:00:00 | | 2005-12-27 | 33,00 | 576.300 | 33,00 | 32,51 | 32,67 | 00:00:00 | | 2005-12-28 | 32,68 | 664.800 | 33,00 | 32,58 | 33,00 | 00:00:00 | | 2005-12-29 | 32,57 | 574.600 | 32,80 | 32,50 | 32,76 | 00:00:00 | | 2005-12-30 | 31,90 | 848.000 | 32,59 | 31,75 | 32,52 | 00:00:00 | | 2006-01-02 | 31,95 | 559.400 | 32,12 | 31,73 | 32,00 | 00:00:00 | | 2006-01-03 | 32,22 | 1.668.100 | 32,37 | 31,86 | 32,00 | 00:00:00 | | 2006-01-04 | 32,03 | 1.846.600 | 32,34 | 31,96 | 32,29 | 00:00:00 | | 2006-01-05 | 31,76 | 2.338.000 | 32,34 | 31,70 | 32,05 | 00:00:00 | | 2006-01-06 | 31,70 | 1.341.200 | 31,99 | 31,70 | 31,76 | 00:00:00 | | 2006-01-09 | 31,37 | 2.852.400 | 31,65 | 31,14 | 31,55 | 00:00:00 | | 2006-01-10 | 30,94 | 2.673.400 | 31,47 | 30,62 | 31,47 | 00:00:00 | | 2006-01-11 | 31,63 | 2.430.000 | 31,75 | 30,97 | 31,00 | 00:00:00 | | 2006-01-12 | 31,89 | 2.035.300 | 31,89 | 31,38 | 31,66 | 00:00:00 | | 2006-01-13 | 31,63 | 1.886.100 | 31,90 | 31,18 | 31,89 | 00:00:00 | | 2006-01-16 | 31,45 | 792.800 | 31,74 | 31,43 | 31,51 | 00:00:00 | | 2006-01-17 | 31,45 | 3.457.300 | 31,73 | 31,20 | 31,30 | 00:00:00 | | 2006-01-18 | 30,81 | 2.889.800 | 31,30 | 30,62 | 31,14 | 00:00:00 | | 2006-01-19 | 31,35 | 2.409.800 | 31,44 | 30,98 | 30,99 | 00:00:00 | | 2006-01-20 | 31,07 | 1.014.900 | 31,50 | 31,07 | 31,36 | 00:00:00 | | 2006-01-23 | 30,75 | 1.541.700 | 30,99 | 30,50 | 30,99 | 00:00:00 | | 2006-01-24 | 30,69 | 1.554.400 | 31,06 | 30,35 | 30,91 | 00:00:00 | | 2006-01-25 | 31,05 | 1.835.000 | 31,20 | 30,57 | 30,57 | 00:00:00 | | 2006-01-26 | 30,80 | 2.348.100 | 31,42 | 30,77 | 31,13 | 00:00:00 | | 2006-01-27 | 31,90 | 3.226.800 | 31,91 | 30,66 | 31,13 | 00:00:00 | | 2006-01-30 | 32,30 | 2.300.900 | 32,65 | 31,92 | 31,94 | 00:00:00 | | 2006-01-31 | 32,25 | 1.774.000 | 32,36 | 31,92 | 32,31 | 00:00:00 | | 2006-02-01 | 32,76 | 4.211.200 | 33,00 | 31,96 | 32,17 | 00:00:00 | | 2006-02-02 | 32,37 | 2.613.400 | 33,12 | 32,33 | 33,01 | 00:00:00 | | 2006-02-03 | 32,46 | 1.701.300 | 33,04 | 32,25 | 32,30 | 00:00:00 | | 2006-02-06 | 32,29 | 1.587.700 | 33,04 | 32,25 | 32,50 | 00:00:00 | | 2006-02-07 | 32,38 | 1.581.400 | 32,69 | 32,09 | 32,41 | 00:00:00 | | 2006-02-08 | 32,20 | 1.442.900 | 32,64 | 32,02 | 32,06 | 00:00:00 | | 2006-02-09 | 32,00 | 1.976.800 | 32,62 | 31,77 | 32,30 | 00:00:00 | | 2006-02-10 | 31,48 | 2.011.400 | 32,05 | 31,48 | 31,81 | 00:00:00 | | 2006-02-13 | 31,84 | 1.575.900 | 31,84 | 31,20 | 31,37 | 00:00:00 | | 2006-02-14 | 31,50 | 1.800.900 | 31,90 | 31,24 | 31,84 | 00:00:00 | | 2006-02-15 | 31,00 | 2.158.500 | 31,79 | 30,97 | 31,79 | 00:00:00 | | 2006-02-16 | 31,10 | 1.709.500 | 31,59 | 31,03 | 31,33 | 00:00:00 | | 2006-02-17 | 31,90 | 3.062.000 | 31,92 | 30,51 | 30,72 | 00:00:00 | | 2006-02-20 | 31,74 | 1.379.300 | 32,00 | 31,72 | 31,90 | 00:00:00 | | 2006-02-21 | 31,73 | 1.658.900 | 32,15 | 31,67 | 31,95 | 00:00:00 | | 2006-02-22 | 31,86 | 1.621.700 | 31,87 | 31,41 | 31,60 | 00:00:00 | | 2006-02-23 | 32,14 | 3.055.200 | 32,60 | 31,60 | 31,80 | 00:00:00 | | 2006-02-24 | 31,52 | 1.619.700 | 32,10 | 31,46 | 31,64 | 00:00:00 | | 2006-02-27 | 31,74 | 1.904.400 | 31,74 | 31,33 | 31,61 | 00:00:00 | | 2006-02-28 | 30,76 | 2.257.900 | 31,78 | 30,70 | 31,76 | 00:00:00 | | 2006-03-01 | 31,33 | 1.426.400 | 31,35 | 30,75 | 30,75 | 00:00:00 | | 2006-03-02 | 31,09 | 1.610.400 | 31,67 | 31,01 | 31,60 | 00:00:00 | | 2006-03-03 | 31,25 | 1.107.200 | 31,30 | 31,01 | 31,22 | 00:00:00 | | 2006-03-06 | 31,89 | 1.788.200 | 31,89 | 31,22 | 31,40 | 00:00:00 | | 2006-03-07 | 31,72 | 2.497.600 | 31,98 | 31,50 | 31,79 | 00:00:00 | | 2006-03-08 | 31,16 | 5.316.800 | 32,50 | 30,82 | 32,05 | 00:00:00 | | 2006-03-09 | 31,42 | 2.118.400 | 31,90 | 31,17 | 31,90 | 00:00:00 | | 2006-03-10 | 31,91 | 1.874.400 | 32,00 | 31,16 | 31,25 | 00:00:00 | | 2006-03-13 | 32,10 | 1.898.300 | 32,10 | 31,55 | 31,96 | 00:00:00 | | 2006-03-14 | 31,60 | 1.961.700 | 32,15 | 31,53 | 32,00 | 00:00:00 | | 2006-03-15 | 32,04 | 3.085.200 | 32,30 | 31,76 | 31,87 | 00:00:00 | | 2006-03-16 | 33,20 | 5.185.000 | 33,27 | 32,11 | 32,27 | 00:00:00 | | 2006-03-17 | 34,20 | 6.356.300 | 34,29 | 32,80 | 32,80 | 00:00:00 | | 2006-03-20 | 34,38 | 3.765.800 | 34,86 | 34,15 | 34,50 | 00:00:00 | | 2006-03-21 | 34,30 | 3.325.400 | 34,79 | 33,75 | 34,50 | 00:00:00 | | 2006-03-22 | 34,19 | 2.526.000 | 34,51 | 33,92 | 34,50 | 00:00:00 | | 2006-03-23 | 34,88 | 2.332.600 | 35,15 | 33,90 | 34,30 | 00:00:00 | | 2006-03-24 | 35,13 | 2.930.000 | 35,27 | 34,50 | 35,00 | 00:00:00 | | 2006-03-27 | 34,90 | 2.331.000 | 35,42 | 34,86 | 35,10 | 00:00:00 | | 2006-03-28 | 34,64 | 2.212.000 | 35,24 | 34,46 | 35,00 | 00:00:00 | | 2006-03-29 | 34,54 | 1.920.900 | 34,57 | 34,10 | 34,51 | 00:00:00 | | 2006-03-30 | 34,78 | 2.051.600 | 34,92 | 34,30 | 34,84 | 00:00:00 | | 2006-03-31 | 34,77 | 2.350.500 | 35,12 | 34,52 | 34,78 | 00:00:00 | | 2006-04-03 | 35,02 | 2.206.100 | 35,03 | 34,71 | 34,85 | 00:00:00 | | 2006-04-04 | 34,25 | 3.522.500 | 34,80 | 33,93 | 34,80 | 00:00:00 | | 2006-04-05 | 32,73 | 14.118.700 | 33,59 | 32,65 | 33,59 | 00:00:00 | | 2006-04-06 | 32,18 | 12.500.500 | 32,65 | 32,10 | 32,20 | 00:00:00 | | 2006-04-07 | 31,88 | 7.259.100 | 32,39 | 31,82 | 32,15 | 00:00:00 | | 2006-04-10 | 32,31 | 5.359.800 | 32,40 | 31,75 | 31,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
