|
 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 | | 2006-07-31 | 22,55 | 5.004.200 | 22,63 | 21,92 | 21,99 | 00:00:00 | | 2006-08-01 | 22,90 | 7.877.400 | 22,94 | 22,33 | 22,50 | 00:00:00 | | 2006-08-02 | 23,23 | 4.790.300 | 23,33 | 22,75 | 22,93 | 00:00:00 | | 2006-08-03 | 23,03 | 5.260.000 | 23,30 | 22,77 | 23,23 | 00:00:00 | | 2006-08-04 | 23,45 | 4.633.000 | 23,46 | 22,43 | 23,17 | 00:00:00 | | 2006-08-07 | 23,63 | 2.846.100 | 23,71 | 22,97 | 22,99 | 00:00:00 | | 2006-08-08 | 24,24 | 5.676.100 | 24,30 | 23,44 | 23,63 | 00:00:00 | | 2006-08-09 | 24,56 | 6.582.400 | 24,62 | 23,95 | 24,30 | 00:00:00 | | 2006-08-10 | 23,33 | 7.783.200 | 24,51 | 23,00 | 23,97 | 00:00:00 | | 2006-08-11 | 22,50 | 4.938.300 | 23,46 | 22,27 | 23,41 | 00:00:00 | | 2006-08-14 | 22,97 | 2.777.500 | 23,08 | 22,55 | 22,63 | 00:00:00 | | 2006-08-15 | 23,15 | 2.040.800 | 23,29 | 22,70 | 22,98 | 00:00:00 | | 2006-08-16 | 23,66 | 3.649.700 | 23,98 | 23,11 | 23,11 | 00:00:00 | | 2006-08-17 | 23,39 | 3.609.600 | 23,93 | 23,30 | 23,71 | 00:00:00 | | 2006-08-18 | 23,20 | 4.244.700 | 23,66 | 22,95 | 23,62 | 00:00:00 | | 2006-08-21 | 22,77 | 2.900.800 | 23,27 | 22,75 | 23,19 | 00:00:00 | | 2006-08-22 | 22,55 | 3.257.800 | 22,75 | 22,23 | 22,72 | 00:00:00 | | 2006-08-23 | 22,05 | 4.737.800 | 22,37 | 21,95 | 21,95 | 00:00:00 | | 2006-08-24 | 22,60 | 4.419.700 | 22,88 | 21,90 | 22,09 | 00:00:00 | | 2006-08-25 | 22,49 | 1.241.900 | 22,71 | 22,40 | 22,53 | 00:00:00 | | 2006-08-28 | 22,64 | 1.102.400 | 22,70 | 22,26 | 22,38 | 00:00:00 | | 2006-08-29 | 22,98 | 6.230.600 | 23,75 | 22,87 | 22,99 | 00:00:00 | | 2006-08-30 | 23,48 | 5.733.100 | 23,71 | 23,12 | 23,13 | 00:00:00 | | 2006-08-31 | 23,54 | 3.471.200 | 23,86 | 23,52 | 23,65 | 00:00:00 | | 2006-09-01 | 23,28 | 2.816.700 | 23,65 | 23,11 | 23,65 | 00:00:00 | | 2006-09-04 | 23,08 | 2.531.500 | 23,47 | 22,93 | 23,47 | 00:00:00 | | 2006-09-05 | 23,05 | 2.573.100 | 23,15 | 22,85 | 23,13 | 00:00:00 | | 2006-09-06 | 22,79 | 3.536.500 | 23,02 | 22,65 | 23,00 | 00:00:00 | | 2006-09-07 | 21,79 | 7.370.700 | 22,46 | 21,45 | 22,27 | 00:00:00 | | 2006-09-08 | 22,42 | 4.613.500 | 22,51 | 21,86 | 21,90 | 00:00:00 | | 2006-09-11 | 22,46 | 3.322.500 | 22,63 | 22,16 | 22,42 | 00:00:00 | | 2006-09-12 | 23,68 | 10.841.600 | 24,10 | 22,51 | 22,59 | 00:00:00 | | 2006-09-13 | 23,40 | 7.663.200 | 24,00 | 23,02 | 23,90 | 00:00:00 | | 2006-09-14 | 23,33 | 4.422.100 | 23,78 | 23,16 | 23,39 | 00:00:00 | | 2006-09-15 | 23,50 | 5.656.500 | 23,53 | 23,16 | 23,20 | 00:00:00 | | 2006-09-18 | 23,24 | 3.828.100 | 23,50 | 23,13 | 23,50 | 00:00:00 | | 2006-09-19 | 22,72 | 4.184.800 | 23,26 | 22,72 | 23,15 | 00:00:00 | | 2006-09-20 | 22,80 | 6.824.800 | 22,88 | 21,82 | 22,00 | 00:00:00 | | 2006-09-21 | 22,26 | 11.682.400 | 22,57 | 21,90 | 22,20 | 00:00:00 | | 2006-09-22 | 22,39 | 4.004.600 | 22,40 | 22,11 | 22,16 | 00:00:00 | | 2006-09-25 | 22,50 | 2.716.000 | 22,90 | 22,33 | 22,33 | 00:00:00 | | 2006-09-26 | 22,60 | 3.147.500 | 22,80 | 22,32 | 22,74 | 00:00:00 | | 2006-09-27 | 22,71 | 3.599.500 | 22,78 | 22,47 | 22,65 | 00:00:00 | | 2006-09-28 | 23,00 | 3.870.400 | 23,24 | 22,61 | 22,71 | 00:00:00 | | 2006-09-29 | 22,68 | 3.042.300 | 23,24 | 22,61 | 22,99 | 00:00:00 | | 2006-10-02 | 22,40 | 2.475.900 | 22,86 | 22,34 | 22,61 | 00:00:00 | | 2006-10-03 | 22,65 | 4.167.000 | 22,72 | 21,99 | 22,32 | 00:00:00 | | 2006-10-04 | 21,71 | 20.681.400 | 21,74 | 20,00 | 20,20 | 00:00:00 | | 2006-10-05 | 21,05 | 8.926.700 | 21,68 | 20,91 | 21,57 | 00:00:00 | | 2006-10-06 | 20,43 | 8.398.500 | 21,10 | 20,24 | 21,00 | 00:00:00 | | 2006-10-09 | 20,16 | 5.418.600 | 20,42 | 20,00 | 20,20 | 00:00:00 | | 2006-10-10 | 20,89 | 7.808.400 | 21,20 | 20,27 | 20,39 | 00:00:00 | | 2006-10-11 | 21,02 | 4.829.900 | 21,22 | 20,91 | 20,94 | 00:00:00 | | 2006-10-12 | 21,37 | 6.457.900 | 21,80 | 20,94 | 21,18 | 00:00:00 | | 2006-10-13 | 21,24 | 3.810.400 | 21,77 | 21,22 | 21,75 | 00:00:00 | | 2006-10-16 | 21,32 | 3.293.400 | 21,45 | 20,90 | 21,32 | 00:00:00 | | 2006-10-17 | 20,76 | 3.885.700 | 21,39 | 20,75 | 21,39 | 00:00:00 | | 2006-10-18 | 21,18 | 4.815.300 | 21,25 | 20,77 | 20,95 | 00:00:00 | | 2006-10-19 | 21,15 | 2.969.300 | 21,33 | 20,96 | 20,96 | 00:00:00 | | 2006-10-20 | 21,08 | 2.642.600 | 21,26 | 20,87 | 21,07 | 00:00:00 | | 2006-10-23 | 20,74 | 3.388.800 | 21,15 | 20,67 | 21,05 | 00:00:00 | | 2006-10-24 | 20,90 | 2.468.000 | 21,07 | 20,58 | 20,62 | 00:00:00 | | 2006-10-25 | 20,82 | 1.689.900 | 21,03 | 20,78 | 20,82 | 00:00:00 | | 2006-10-26 | 21,85 | 7.345.700 | 21,91 | 20,91 | 21,04 | 00:00:00 | | 2006-10-27 | 21,54 | 3.157.100 | 21,95 | 21,39 | 21,75 | 00:00:00 | | 2006-10-30 | 21,45 | 2.236.000 | 21,70 | 21,22 | 21,54 | 00:00:00 | | 2006-10-31 | 21,25 | 1.953.800 | 21,61 | 21,25 | 21,52 | 00:00:00 | | 2006-11-01 | 21,17 | 2.279.800 | 21,42 | 21,01 | 21,29 | 00:00:00 | | 2006-11-02 | 21,18 | 2.739.100 | 21,19 | 20,91 | 21,14 | 00:00:00 | | 2006-11-03 | 21,02 | 2.224.500 | 21,40 | 20,96 | 21,21 | 00:00:00 | | 2006-11-06 | 21,31 | 1.782.300 | 21,35 | 21,00 | 21,19 | 00:00:00 | | 2006-11-07 | 20,66 | 4.479.100 | 21,35 | 20,62 | 21,26 | 00:00:00 | | 2006-11-08 | 21,33 | 6.601.700 | 21,58 | 20,33 | 20,40 | 00:00:00 | | 2006-11-09 | 21,57 | 13.365.400 | 22,80 | 21,34 | 21,39 | 00:00:00 | | 2006-11-10 | 21,96 | 3.673.300 | 21,97 | 21,42 | 21,51 | 00:00:00 | | 2006-11-13 | 22,22 | 3.541.500 | 22,42 | 22,00 | 22,07 | 00:00:00 | | 2006-11-14 | 22,02 | 2.694.800 | 22,47 | 21,94 | 22,23 | 00:00:00 | | 2006-11-15 | 22,35 | 2.094.400 | 22,38 | 21,94 | 22,10 | 00:00:00 | | 2006-11-16 | 22,61 | 2.982.700 | 22,61 | 22,16 | 22,51 | 00:00:00 | | 2006-11-17 | 22,53 | 2.651.600 | 22,81 | 22,48 | 22,62 | 00:00:00 | | 2006-11-20 | 22,26 | 2.616.400 | 22,53 | 22,20 | 22,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
