|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-04-10 | 32,31 | 5.359.800 | 32,40 | 31,75 | 31,80 | 00:00:00 | | 2006-04-11 | 32,39 | 5.328.100 | 32,80 | 31,96 | 32,45 | 00:00:00 | | 2006-04-12 | 32,22 | 3.025.400 | 32,62 | 31,77 | 32,43 | 00:00:00 | | 2006-04-13 | 32,28 | 1.521.900 | 32,48 | 32,11 | 32,11 | 00:00:00 | | 2006-04-14 | 32,28 | 0 | 32,28 | 32,28 | 32,28 | 00:00:00 | | 2006-04-17 | 32,28 | 0 | 32,28 | 32,28 | 32,28 | 00:00:00 | | 2006-04-18 | 32,03 | 1.861.000 | 32,32 | 31,80 | 32,30 | 00:00:00 | | 2006-04-19 | 31,52 | 3.940.400 | 32,26 | 31,35 | 32,17 | 00:00:00 | | 2006-04-20 | 31,30 | 3.536.600 | 31,71 | 31,14 | 31,39 | 00:00:00 | | 2006-04-21 | 32,05 | 3.466.700 | 32,26 | 31,55 | 31,55 | 00:00:00 | | 2006-04-24 | 31,75 | 6.788.300 | 32,15 | 31,69 | 32,00 | 00:00:00 | | 2006-04-25 | 31,82 | 2.770.100 | 31,95 | 31,44 | 31,75 | 00:00:00 | | 2006-04-26 | 32,33 | 4.023.500 | 32,40 | 31,51 | 31,93 | 00:00:00 | | 2006-04-27 | 31,55 | 2.441.600 | 32,35 | 31,30 | 32,30 | 00:00:00 | | 2006-04-28 | 31,28 | 2.344.000 | 31,80 | 31,10 | 31,67 | 00:00:00 | | 2006-05-01 | 31,28 | 0 | 31,28 | 31,28 | 31,28 | 00:00:00 | | 2006-05-02 | 31,00 | 3.437.700 | 31,25 | 30,86 | 31,01 | 00:00:00 | | 2006-05-03 | 29,83 | 5.963.200 | 31,00 | 29,76 | 30,99 | 00:00:00 | | 2006-05-04 | 30,12 | 6.153.500 | 30,17 | 29,10 | 29,77 | 00:00:00 | | 2006-05-05 | 30,37 | 4.500.500 | 30,60 | 30,02 | 30,20 | 00:00:00 | | 2006-05-08 | 31,36 | 5.229.000 | 31,47 | 30,63 | 30,65 | 00:00:00 | | 2006-05-09 | 31,86 | 4.351.400 | 31,89 | 31,26 | 31,49 | 00:00:00 | | 2006-05-10 | 31,48 | 4.630.300 | 31,76 | 31,27 | 31,30 | 00:00:00 | | 2006-05-11 | 31,01 | 4.046.200 | 31,78 | 30,96 | 31,69 | 00:00:00 | | 2006-05-12 | 30,42 | 4.331.700 | 31,28 | 30,12 | 30,80 | 00:00:00 | | 2006-05-15 | 29,36 | 5.050.700 | 30,30 | 29,07 | 29,99 | 00:00:00 | | 2006-05-16 | 27,72 | 9.812.200 | 29,98 | 27,72 | 29,94 | 00:00:00 | | 2006-05-17 | 27,80 | 9.042.800 | 28,89 | 27,75 | 28,05 | 00:00:00 | | 2006-05-18 | 27,59 | 4.924.500 | 28,19 | 27,33 | 27,81 | 00:00:00 | | 2006-05-19 | 27,39 | 3.587.700 | 27,74 | 26,71 | 27,53 | 00:00:00 | | 2006-05-22 | 25,35 | 7.676.100 | 27,28 | 25,22 | 27,13 | 00:00:00 | | 2006-05-23 | 27,00 | 7.339.300 | 27,08 | 25,45 | 25,48 | 00:00:00 | | 2006-05-24 | 26,77 | 6.058.300 | 27,04 | 26,13 | 26,75 | 00:00:00 | | 2006-05-25 | 27,05 | 2.808.500 | 27,26 | 26,60 | 27,09 | 00:00:00 | | 2006-05-26 | 28,10 | 3.613.800 | 28,10 | 27,02 | 27,02 | 00:00:00 | | 2006-05-29 | 28,38 | 1.419.500 | 28,60 | 28,14 | 28,60 | 00:00:00 | | 2006-05-30 | 27,08 | 4.266.100 | 28,64 | 26,76 | 28,29 | 00:00:00 | | 2006-05-31 | 27,80 | 7.005.500 | 27,80 | 26,20 | 27,80 | 00:00:00 | | 2006-06-01 | 27,52 | 2.135.100 | 28,00 | 27,15 | 27,56 | 00:00:00 | | 2006-06-02 | 27,65 | 3.439.500 | 28,37 | 27,50 | 28,05 | 00:00:00 | | 2006-06-05 | 26,79 | 3.432.700 | 27,70 | 26,75 | 27,60 | 00:00:00 | | 2006-06-06 | 25,69 | 3.992.200 | 26,40 | 25,52 | 26,40 | 00:00:00 | | 2006-06-07 | 26,75 | 4.258.300 | 26,75 | 25,06 | 26,02 | 00:00:00 | | 2006-06-08 | 25,71 | 4.237.200 | 26,29 | 25,64 | 25,64 | 00:00:00 | | 2006-06-09 | 26,55 | 2.361.500 | 26,75 | 26,06 | 26,10 | 00:00:00 | | 2006-06-12 | 25,85 | 2.360.300 | 26,65 | 25,79 | 26,41 | 00:00:00 | | 2006-06-13 | 25,42 | 4.160.900 | 25,57 | 24,98 | 25,44 | 00:00:00 | | 2006-06-14 | 18,73 | 68.335.900 | 22,00 | 16,75 | 21,75 | 00:00:00 | | 2006-06-15 | 18,73 | 0 | 18,73 | 18,73 | 18,73 | 00:00:00 | | 2006-06-16 | 18,73 | 0 | 18,73 | 18,73 | 18,73 | 00:00:00 | | 2006-06-19 | 20,15 | 5.819.600 | 20,54 | 20,01 | 20,47 | 00:00:00 | | 2006-06-20 | 21,46 | 11.779.700 | 21,54 | 19,72 | 19,84 | 00:00:00 | | 2006-06-21 | 20,92 | 10.470.300 | 22,06 | 20,45 | 22,00 | 00:00:00 | | 2006-06-22 | 21,35 | 5.187.300 | 21,45 | 21,00 | 21,35 | 00:00:00 | | 2006-06-23 | 22,02 | 5.616.500 | 22,05 | 21,35 | 21,47 | 00:00:00 | | 2006-06-26 | 22,75 | 7.426.300 | 23,00 | 22,22 | 22,39 | 00:00:00 | | 2006-06-27 | 22,08 | 8.082.400 | 22,98 | 22,00 | 22,95 | 00:00:00 | | 2006-06-28 | 21,22 | 5.560.200 | 22,14 | 21,21 | 22,14 | 00:00:00 | | 2006-06-29 | 21,74 | 4.908.400 | 21,77 | 21,19 | 21,45 | 00:00:00 | | 2006-06-30 | 22,46 | 4.420.200 | 22,60 | 21,86 | 22,25 | 00:00:00 | | 2006-07-03 | 22,28 | 9.030.000 | 22,85 | 21,91 | 22,70 | 00:00:00 | | 2006-07-04 | 21,40 | 7.157.200 | 22,51 | 21,23 | 22,50 | 00:00:00 | | 2006-07-05 | 20,53 | 11.453.800 | 21,30 | 20,26 | 21,07 | 00:00:00 | | 2006-07-06 | 21,03 | 4.778.100 | 21,12 | 20,61 | 20,70 | 00:00:00 | | 2006-07-07 | 21,70 | 5.707.000 | 21,80 | 20,87 | 20,90 | 00:00:00 | | 2006-07-10 | 21,59 | 2.883.000 | 21,85 | 21,10 | 21,85 | 00:00:00 | | 2006-07-11 | 21,25 | 3.684.500 | 21,92 | 21,14 | 21,47 | 00:00:00 | | 2006-07-12 | 21,51 | 2.984.600 | 21,74 | 21,33 | 21,46 | 00:00:00 | | 2006-07-13 | 21,04 | 3.198.200 | 21,38 | 21,01 | 21,26 | 00:00:00 | | 2006-07-14 | 20,61 | 3.213.100 | 21,26 | 20,42 | 21,26 | 00:00:00 | | 2006-07-17 | 20,22 | 3.526.700 | 20,91 | 20,11 | 20,78 | 00:00:00 | | 2006-07-18 | 19,76 | 4.850.900 | 20,38 | 19,65 | 20,36 | 00:00:00 | | 2006-07-19 | 20,67 | 6.919.500 | 20,67 | 19,36 | 19,76 | 00:00:00 | | 2006-07-20 | 21,07 | 5.513.800 | 21,38 | 20,82 | 21,00 | 00:00:00 | | 2006-07-21 | 21,09 | 5.745.100 | 21,49 | 20,70 | 20,92 | 00:00:00 | | 2006-07-24 | 21,56 | 6.497.600 | 21,64 | 20,89 | 21,08 | 00:00:00 | | 2006-07-25 | 21,02 | 5.166.300 | 21,75 | 20,98 | 21,74 | 00:00:00 | | 2006-07-26 | 21,12 | 5.843.600 | 21,25 | 20,85 | 21,18 | 00:00:00 | | 2006-07-27 | 22,02 | 6.391.000 | 22,02 | 20,86 | 21,21 | 00:00:00 | | 2006-07-28 | 21,95 | 3.072.400 | 21,98 | 21,56 | 21,93 | 00:00:00 | | 2006-07-31 | 22,55 | 5.004.200 | 22,63 | 21,92 | 21,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
