|
 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 | | 2007-03-15 | 21,75 | 5.900.100 | 22,15 | 21,54 | 22,02 | 00:00:00 | | 2007-03-16 | 22,00 | 6.120.200 | 22,13 | 21,75 | 22,04 | 00:00:00 | | 2007-03-19 | 21,58 | 3.967.600 | 22,19 | 21,47 | 22,18 | 00:00:00 | | 2007-03-20 | 22,03 | 2.987.200 | 22,10 | 21,52 | 21,61 | 00:00:00 | | 2007-03-21 | 21,78 | 3.280.300 | 22,13 | 21,73 | 22,11 | 00:00:00 | | 2007-03-22 | 22,19 | 3.624.700 | 22,43 | 21,95 | 22,21 | 00:00:00 | | 2007-03-23 | 22,76 | 4.417.100 | 22,90 | 22,06 | 22,40 | 00:00:00 | | 2007-03-26 | 22,84 | 3.526.800 | 22,90 | 22,58 | 22,90 | 00:00:00 | | 2007-03-27 | 22,24 | 3.796.300 | 23,04 | 22,19 | 22,98 | 00:00:00 | | 2007-03-28 | 22,29 | 3.107.100 | 22,33 | 21,96 | 22,25 | 00:00:00 | | 2007-03-29 | 23,19 | 6.443.400 | 23,23 | 22,38 | 22,44 | 00:00:00 | | 2007-03-30 | 23,22 | 4.629.700 | 23,45 | 22,97 | 23,11 | 00:00:00 | | 2007-04-02 | 23,36 | 2.779.800 | 23,40 | 23,06 | 23,25 | 00:00:00 | | 2007-04-03 | 23,82 | 4.854.600 | 23,85 | 23,32 | 23,55 | 00:00:00 | | 2007-04-04 | 23,90 | 2.979.400 | 23,90 | 23,60 | 23,73 | 00:00:00 | | 2007-04-05 | 23,98 | 3.175.800 | 24,26 | 23,75 | 23,98 | 00:00:00 | | 2007-04-10 | 24,22 | 3.279.300 | 24,39 | 23,70 | 23,98 | 00:00:00 | | 2007-04-11 | 23,97 | 3.102.100 | 24,22 | 23,80 | 24,22 | 00:00:00 | | 2007-04-12 | 23,55 | 3.273.600 | 23,94 | 23,16 | 23,85 | 00:00:00 | | 2007-04-13 | 23,62 | 2.310.900 | 23,80 | 23,42 | 23,53 | 00:00:00 | | 2007-04-16 | 23,99 | 3.464.500 | 24,07 | 23,65 | 23,69 | 00:00:00 | | 2007-04-17 | 23,84 | 2.250.800 | 24,04 | 23,67 | 23,82 | 00:00:00 | | 2007-04-18 | 23,72 | 2.894.000 | 23,90 | 23,56 | 23,86 | 00:00:00 | | 2007-04-19 | 23,51 | 3.220.800 | 23,64 | 23,12 | 23,64 | 00:00:00 | | 2007-04-20 | 23,70 | 3.136.900 | 23,89 | 23,37 | 23,47 | 00:00:00 | | 2007-04-23 | 23,74 | 2.237.000 | 23,93 | 23,60 | 23,80 | 00:00:00 | | 2007-04-24 | 23,60 | 2.554.900 | 23,85 | 23,25 | 23,80 | 00:00:00 | | 2007-04-25 | 23,79 | 2.144.600 | 23,88 | 23,60 | 23,61 | 00:00:00 | | 2007-04-26 | 23,72 | 2.943.000 | 24,19 | 23,58 | 23,98 | 00:00:00 | | 2007-04-27 | 23,65 | 1.894.200 | 23,95 | 23,57 | 23,82 | 00:00:00 | | 2007-04-30 | 23,72 | 1.540.100 | 23,90 | 23,61 | 23,64 | 00:00:00 | | 2007-05-02 | 23,43 | 2.372.000 | 24,00 | 23,40 | 23,75 | 00:00:00 | | 2007-05-03 | 23,15 | 3.430.300 | 23,56 | 23,00 | 23,41 | 00:00:00 | | 2007-05-04 | 23,27 | 4.065.600 | 23,50 | 23,04 | 23,28 | 00:00:00 | | 2007-05-07 | 23,53 | 2.493.000 | 23,74 | 23,35 | 23,35 | 00:00:00 | | 2007-05-08 | 23,34 | 2.929.000 | 23,64 | 23,05 | 23,58 | 00:00:00 | | 2007-05-09 | 23,50 | 2.676.600 | 23,65 | 23,33 | 23,65 | 00:00:00 | | 2007-05-10 | 23,22 | 4.107.100 | 23,90 | 23,12 | 23,70 | 00:00:00 | | 2007-05-11 | 23,24 | 5.633.700 | 23,40 | 22,68 | 23,11 | 00:00:00 | | 2007-05-14 | 22,97 | 1.553.500 | 23,35 | 22,92 | 23,17 | 00:00:00 | | 2007-05-15 | 22,63 | 3.044.500 | 23,05 | 22,58 | 23,04 | 00:00:00 | | 2007-05-16 | 22,46 | 2.840.400 | 22,83 | 22,43 | 22,55 | 00:00:00 | | 2007-05-17 | 22,74 | 1.471.500 | 22,89 | 22,56 | 22,61 | 00:00:00 | | 2007-05-18 | 23,50 | 12.757.500 | 23,98 | 22,99 | 23,20 | 00:00:00 | | 2007-05-21 | 23,33 | 3.968.000 | 23,90 | 23,30 | 23,90 | 00:00:00 | | 2007-05-22 | 23,36 | 3.845.300 | 23,66 | 23,28 | 23,35 | 00:00:00 | | 2007-05-23 | 23,58 | 2.120.400 | 23,60 | 23,19 | 23,26 | 00:00:00 | | 2007-05-24 | 23,25 | 2.780.500 | 23,56 | 23,12 | 23,36 | 00:00:00 | | 2007-05-25 | 23,36 | 2.326.300 | 23,51 | 23,10 | 23,25 | 00:00:00 | | 2007-05-28 | 23,64 | 628.500 | 23,67 | 23,35 | 23,39 | 00:00:00 | | 2007-05-29 | 23,24 | 2.020.800 | 23,75 | 23,17 | 23,61 | 00:00:00 | | 2007-05-30 | 22,90 | 3.135.300 | 23,12 | 22,74 | 23,10 | 00:00:00 | | 2007-05-31 | 23,37 | 4.632.200 | 23,66 | 23,10 | 23,36 | 00:00:00 | | 2007-06-01 | 23,42 | 2.586.700 | 23,69 | 23,24 | 23,50 | 00:00:00 | | 2007-06-04 | 23,50 | 2.315.300 | 23,57 | 23,22 | 23,48 | 00:00:00 | | 2007-06-05 | 22,90 | 5.026.800 | 23,59 | 22,90 | 23,50 | 00:00:00 | | 2007-06-06 | 22,64 | 4.938.900 | 23,27 | 22,43 | 23,15 | 00:00:00 | | 2007-06-07 | 22,27 | 4.264.300 | 22,90 | 22,15 | 22,70 | 00:00:00 | | 2007-06-08 | 22,29 | 3.581.600 | 22,66 | 22,10 | 22,27 | 00:00:00 | | 2007-06-11 | 22,69 | 2.527.700 | 22,72 | 22,35 | 22,51 | 00:00:00 | | 2007-06-12 | 22,42 | 3.689.000 | 22,80 | 22,32 | 22,80 | 00:00:00 | | 2007-06-13 | 22,76 | 3.636.100 | 22,90 | 22,20 | 22,37 | 00:00:00 | | 2007-06-14 | 23,43 | 4.374.100 | 23,43 | 23,02 | 23,03 | 00:00:00 | | 2007-06-15 | 24,28 | 12.444.000 | 24,55 | 23,55 | 23,59 | 00:00:00 | | 2007-06-18 | 24,12 | 7.104.000 | 24,95 | 23,92 | 24,92 | 00:00:00 | | 2007-06-19 | 24,26 | 5.731.900 | 24,50 | 24,04 | 24,40 | 00:00:00 | | 2007-06-20 | 24,19 | 3.555.300 | 24,62 | 24,12 | 24,46 | 00:00:00 | | 2007-06-21 | 23,76 | 4.946.600 | 24,27 | 23,61 | 24,17 | 00:00:00 | | 2007-06-22 | 24,10 | 3.886.100 | 24,24 | 23,85 | 23,95 | 00:00:00 | | 2007-06-25 | 23,98 | 2.302.800 | 24,14 | 23,67 | 24,14 | 00:00:00 | | 2007-06-26 | 23,76 | 3.868.300 | 23,97 | 23,68 | 23,97 | 00:00:00 | | 2007-06-27 | 23,90 | 2.864.500 | 24,02 | 23,51 | 23,63 | 00:00:00 | | 2007-06-28 | 24,05 | 2.770.100 | 24,24 | 23,93 | 24,00 | 00:00:00 | | 2007-06-29 | 24,12 | 2.740.600 | 24,25 | 23,95 | 24,10 | 00:00:00 | | 2007-07-02 | 23,98 | 2.847.200 | 24,14 | 23,77 | 24,13 | 00:00:00 | | 2007-07-03 | 23,91 | 2.269.400 | 24,30 | 23,87 | 24,23 | 00:00:00 | | 2007-07-04 | 24,05 | 1.628.000 | 24,18 | 23,92 | 23,95 | 00:00:00 | | 2007-07-05 | 24,10 | 4.750.900 | 24,55 | 23,91 | 24,41 | 00:00:00 | | 2007-07-06 | 24,28 | 3.324.100 | 24,60 | 24,15 | 24,39 | 00:00:00 | | 2007-07-09 | 24,42 | 2.206.400 | 24,54 | 24,34 | 24,44 | 00:00:00 | | 2007-07-10 | 23,81 | 2.950.200 | 24,60 | 23,71 | 24,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
