|
 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 | | 2006-11-20 | 22,26 | 2.616.400 | 22,53 | 22,20 | 22,51 | 00:00:00 | | 2006-11-21 | 22,83 | 3.236.900 | 22,87 | 22,27 | 22,30 | 00:00:00 | | 2006-11-22 | 23,97 | 10.768.400 | 24,04 | 23,33 | 23,46 | 00:00:00 | | 2006-11-23 | 23,35 | 6.248.000 | 24,19 | 23,22 | 24,00 | 00:00:00 | | 2006-11-24 | 23,25 | 3.322.700 | 23,39 | 22,92 | 23,39 | 00:00:00 | | 2006-11-27 | 22,45 | 4.056.200 | 23,60 | 22,45 | 23,16 | 00:00:00 | | 2006-11-28 | 22,45 | 3.905.000 | 22,80 | 22,22 | 22,36 | 00:00:00 | | 2006-11-29 | 22,50 | 3.416.200 | 22,87 | 22,45 | 22,45 | 00:00:00 | | 2006-11-30 | 22,21 | 2.812.800 | 22,85 | 22,21 | 22,85 | 00:00:00 | | 2006-12-01 | 22,87 | 6.704.600 | 23,48 | 22,32 | 22,49 | 00:00:00 | | 2006-12-04 | 23,15 | 3.548.900 | 23,40 | 22,45 | 23,29 | 00:00:00 | | 2006-12-05 | 22,89 | 3.781.000 | 23,48 | 22,81 | 23,36 | 00:00:00 | | 2006-12-06 | 23,12 | 4.273.900 | 23,22 | 22,65 | 22,86 | 00:00:00 | | 2006-12-07 | 23,67 | 4.242.700 | 23,80 | 23,05 | 23,24 | 00:00:00 | | 2006-12-08 | 24,14 | 4.322.200 | 24,24 | 23,25 | 23,59 | 00:00:00 | | 2006-12-11 | 24,17 | 2.736.500 | 24,53 | 24,08 | 24,19 | 00:00:00 | | 2006-12-12 | 24,34 | 3.381.000 | 24,40 | 23,91 | 24,26 | 00:00:00 | | 2006-12-13 | 24,06 | 3.299.700 | 24,41 | 24,01 | 24,41 | 00:00:00 | | 2006-12-14 | 24,03 | 2.804.300 | 24,19 | 23,90 | 24,03 | 00:00:00 | | 2006-12-15 | 24,37 | 2.331.800 | 24,38 | 24,04 | 24,20 | 00:00:00 | | 2006-12-18 | 24,30 | 1.380.800 | 24,50 | 24,20 | 24,28 | 00:00:00 | | 2006-12-19 | 24,25 | 4.776.800 | 24,36 | 24,01 | 24,17 | 00:00:00 | | 2006-12-20 | 25,24 | 5.209.000 | 25,42 | 24,29 | 24,46 | 00:00:00 | | 2006-12-21 | 25,79 | 5.227.800 | 25,90 | 25,20 | 25,39 | 00:00:00 | | 2006-12-22 | 25,77 | 2.719.300 | 26,15 | 25,66 | 25,95 | 00:00:00 | | 2006-12-27 | 26,10 | 1.157.200 | 26,10 | 25,81 | 25,81 | 00:00:00 | | 2006-12-28 | 26,10 | 1.063.000 | 26,23 | 26,00 | 26,10 | 00:00:00 | | 2006-12-29 | 26,10 | 736.800 | 26,19 | 26,03 | 26,12 | 00:00:00 | | 2007-01-02 | 26,29 | 2.029.800 | 26,48 | 26,10 | 26,13 | 00:00:00 | | 2007-01-03 | 26,10 | 2.474.000 | 26,38 | 26,06 | 26,31 | 00:00:00 | | 2007-01-04 | 25,62 | 3.560.900 | 26,20 | 25,58 | 26,14 | 00:00:00 | | 2007-01-05 | 25,70 | 2.750.600 | 26,05 | 25,67 | 25,75 | 00:00:00 | | 2007-01-08 | 25,34 | 3.368.600 | 26,07 | 25,30 | 25,70 | 00:00:00 | | 2007-01-09 | 25,55 | 2.100.800 | 25,74 | 25,45 | 25,59 | 00:00:00 | | 2007-01-10 | 25,05 | 3.694.000 | 25,23 | 24,86 | 25,15 | 00:00:00 | | 2007-01-11 | 25,26 | 3.147.800 | 25,31 | 24,67 | 24,85 | 00:00:00 | | 2007-01-12 | 25,07 | 2.057.400 | 25,34 | 24,89 | 25,32 | 00:00:00 | | 2007-01-15 | 25,75 | 2.445.400 | 25,77 | 25,20 | 25,29 | 00:00:00 | | 2007-01-16 | 25,74 | 2.751.400 | 25,94 | 25,60 | 25,90 | 00:00:00 | | 2007-01-17 | 25,01 | 9.297.100 | 25,39 | 24,60 | 25,00 | 00:00:00 | | 2007-01-18 | 24,07 | 7.219.700 | 25,04 | 24,04 | 25,01 | 00:00:00 | | 2007-01-19 | 24,39 | 4.934.800 | 24,53 | 23,60 | 23,94 | 00:00:00 | | 2007-01-22 | 24,56 | 4.256.300 | 24,79 | 24,42 | 24,42 | 00:00:00 | | 2007-01-23 | 24,67 | 2.989.700 | 24,83 | 24,28 | 24,82 | 00:00:00 | | 2007-01-24 | 25,05 | 4.938.600 | 25,10 | 24,69 | 24,69 | 00:00:00 | | 2007-01-25 | 24,97 | 2.684.300 | 25,35 | 24,80 | 25,09 | 00:00:00 | | 2007-01-26 | 24,58 | 2.122.500 | 24,90 | 24,44 | 24,90 | 00:00:00 | | 2007-01-29 | 25,00 | 4.114.400 | 25,50 | 24,65 | 24,74 | 00:00:00 | | 2007-01-30 | 25,25 | 1.815.600 | 25,33 | 24,95 | 24,99 | 00:00:00 | | 2007-01-31 | 25,46 | 2.906.800 | 25,55 | 24,93 | 25,49 | 00:00:00 | | 2007-02-01 | 25,55 | 2.257.400 | 25,98 | 25,43 | 25,75 | 00:00:00 | | 2007-02-02 | 25,60 | 1.030.800 | 25,72 | 25,45 | 25,72 | 00:00:00 | | 2007-02-05 | 25,15 | 2.125.300 | 25,46 | 24,99 | 25,40 | 00:00:00 | | 2007-02-06 | 25,24 | 2.192.100 | 25,62 | 25,05 | 25,08 | 00:00:00 | | 2007-02-07 | 25,42 | 1.983.700 | 25,47 | 25,24 | 25,37 | 00:00:00 | | 2007-02-08 | 25,28 | 1.776.100 | 25,82 | 25,16 | 25,40 | 00:00:00 | | 2007-02-09 | 24,87 | 5.135.600 | 25,50 | 24,84 | 25,30 | 00:00:00 | | 2007-02-12 | 24,69 | 2.818.200 | 24,99 | 24,46 | 24,64 | 00:00:00 | | 2007-02-13 | 24,96 | 3.425.000 | 25,13 | 24,70 | 24,89 | 00:00:00 | | 2007-02-14 | 25,05 | 1.497.700 | 25,24 | 24,96 | 25,07 | 00:00:00 | | 2007-02-15 | 25,04 | 2.292.600 | 25,05 | 24,82 | 25,01 | 00:00:00 | | 2007-02-16 | 25,12 | 2.556.700 | 25,16 | 24,83 | 24,89 | 00:00:00 | | 2007-02-19 | 25,84 | 8.908.400 | 25,95 | 25,40 | 25,45 | 00:00:00 | | 2007-02-20 | 25,95 | 3.344.200 | 25,98 | 25,64 | 25,73 | 00:00:00 | | 2007-02-21 | 25,83 | 2.972.200 | 25,90 | 25,62 | 25,90 | 00:00:00 | | 2007-02-22 | 25,69 | 2.524.000 | 25,89 | 25,59 | 25,74 | 00:00:00 | | 2007-02-23 | 25,86 | 2.142.900 | 25,92 | 25,50 | 25,60 | 00:00:00 | | 2007-02-26 | 25,91 | 3.031.200 | 26,07 | 25,70 | 25,79 | 00:00:00 | | 2007-02-27 | 25,45 | 8.486.900 | 26,34 | 25,04 | 26,16 | 00:00:00 | | 2007-02-28 | 25,91 | 8.862.800 | 26,21 | 24,51 | 24,71 | 00:00:00 | | 2007-03-01 | 24,62 | 8.578.300 | 25,82 | 24,26 | 25,57 | 00:00:00 | | 2007-03-02 | 23,63 | 7.925.700 | 24,94 | 23,13 | 24,50 | 00:00:00 | | 2007-03-05 | 23,02 | 6.620.700 | 23,24 | 22,31 | 23,00 | 00:00:00 | | 2007-03-06 | 23,20 | 4.070.300 | 23,40 | 22,89 | 23,06 | 00:00:00 | | 2007-03-07 | 23,67 | 4.419.000 | 23,97 | 23,00 | 23,00 | 00:00:00 | | 2007-03-08 | 23,69 | 3.256.700 | 24,25 | 23,55 | 23,89 | 00:00:00 | | 2007-03-09 | 22,60 | 16.004.500 | 23,28 | 22,26 | 23,01 | 00:00:00 | | 2007-03-12 | 22,36 | 10.620.700 | 22,48 | 21,84 | 22,30 | 00:00:00 | | 2007-03-13 | 22,44 | 6.645.800 | 23,01 | 22,10 | 22,11 | 00:00:00 | | 2007-03-14 | 21,46 | 6.573.800 | 21,92 | 21,45 | 21,90 | 00:00:00 | | 2007-03-15 | 21,75 | 5.900.100 | 22,15 | 21,54 | 22,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
