|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-24 | 13,45 | 182.800 | 13,72 | 13,32 | 13,72 | 00:00:00 | | 2001-12-25 | 13,45 | 0 | 13,45 | 13,45 | 13,45 | 00:00:00 | | 2001-12-26 | 13,45 | 0 | 13,45 | 13,45 | 13,45 | 00:00:00 | | 2001-12-27 | 13,60 | 501.400 | 13,60 | 13,26 | 13,45 | 00:00:00 | | 2001-12-28 | 13,64 | 879.800 | 13,83 | 13,22 | 13,32 | 00:00:00 | | 2001-12-31 | 13,64 | 0 | 13,64 | 13,64 | 13,64 | 00:00:00 | | 2002-01-01 | 13,64 | 0 | 13,64 | 13,64 | 13,64 | 00:00:00 | | 2002-01-02 | 13,52 | 367.400 | 13,97 | 13,52 | 13,80 | 00:00:00 | | 2002-01-03 | 13,89 | 987.600 | 13,95 | 13,43 | 13,88 | 00:00:00 | | 2002-01-04 | 14,14 | 1.545.500 | 14,14 | 13,50 | 13,50 | 00:00:00 | | 2002-01-07 | 14,19 | 878.100 | 14,28 | 13,83 | 14,14 | 00:00:00 | | 2002-01-08 | 14,80 | 2.163.000 | 14,90 | 13,95 | 14,16 | 00:00:00 | | 2002-01-09 | 14,76 | 1.352.200 | 14,80 | 14,25 | 14,80 | 00:00:00 | | 2002-01-10 | 14,22 | 1.105.600 | 14,78 | 13,81 | 14,75 | 00:00:00 | | 2002-01-11 | 14,62 | 980.000 | 14,69 | 14,29 | 14,39 | 00:00:00 | | 2002-01-14 | 14,34 | 855.500 | 14,68 | 14,21 | 14,60 | 00:00:00 | | 2002-01-15 | 14,45 | 1.276.700 | 14,48 | 13,82 | 14,10 | 00:00:00 | | 2002-01-16 | 13,80 | 1.086.500 | 14,40 | 13,55 | 14,40 | 00:00:00 | | 2002-01-17 | 14,12 | 1.121.600 | 14,28 | 13,72 | 13,80 | 00:00:00 | | 2002-01-18 | 13,82 | 789.100 | 14,07 | 13,50 | 13,90 | 00:00:00 | | 2002-01-21 | 13,62 | 835.100 | 13,82 | 13,35 | 13,55 | 00:00:00 | | 2002-01-22 | 13,73 | 624.200 | 14,17 | 13,52 | 13,60 | 00:00:00 | | 2002-01-23 | 13,30 | 1.165.900 | 13,70 | 13,25 | 13,55 | 00:00:00 | | 2002-01-24 | 13,40 | 930.900 | 13,55 | 13,25 | 13,55 | 00:00:00 | | 2002-01-25 | 13,32 | 1.831.900 | 13,59 | 12,75 | 13,59 | 00:00:00 | | 2002-01-28 | 13,22 | 1.649.800 | 13,53 | 13,08 | 13,40 | 00:00:00 | | 2002-01-29 | 12,92 | 1.243.600 | 13,35 | 12,92 | 13,20 | 00:00:00 | | 2002-01-30 | 12,85 | 1.166.100 | 13,02 | 12,65 | 12,85 | 00:00:00 | | 2002-01-31 | 13,00 | 2.568.500 | 13,11 | 12,52 | 13,00 | 00:00:00 | | 2002-02-01 | 13,20 | 1.026.100 | 13,22 | 12,90 | 13,00 | 00:00:00 | | 2002-02-04 | 12,96 | 866.600 | 13,19 | 12,82 | 13,19 | 00:00:00 | | 2002-02-05 | 12,90 | 1.277.000 | 13,30 | 12,71 | 12,77 | 00:00:00 | | 2002-02-06 | 13,00 | 1.625.300 | 13,25 | 12,75 | 13,00 | 00:00:00 | | 2002-02-07 | 13,00 | 849.800 | 13,17 | 12,85 | 13,05 | 00:00:00 | | 2002-02-08 | 13,10 | 1.028.500 | 13,28 | 12,90 | 12,90 | 00:00:00 | | 2002-02-11 | 13,38 | 1.088.300 | 13,47 | 13,22 | 13,40 | 00:00:00 | | 2002-02-12 | 13,45 | 1.212.500 | 13,58 | 13,24 | 13,45 | 00:00:00 | | 2002-02-13 | 13,81 | 1.062.600 | 13,81 | 13,22 | 13,24 | 00:00:00 | | 2002-02-14 | 14,00 | 1.759.000 | 14,15 | 13,57 | 13,63 | 00:00:00 | | 2002-02-15 | 13,96 | 897.100 | 14,03 | 13,66 | 13,72 | 00:00:00 | | 2002-02-18 | 13,80 | 489.400 | 13,96 | 13,58 | 13,73 | 00:00:00 | | 2002-02-19 | 13,50 | 2.326.100 | 13,74 | 13,27 | 13,74 | 00:00:00 | | 2002-02-20 | 13,47 | 631.700 | 13,58 | 13,29 | 13,32 | 00:00:00 | | 2002-02-21 | 13,51 | 816.300 | 13,77 | 13,42 | 13,77 | 00:00:00 | | 2002-02-22 | 13,40 | 530.200 | 13,58 | 13,25 | 13,32 | 00:00:00 | | 2002-02-25 | 13,66 | 942.800 | 13,75 | 13,40 | 13,40 | 00:00:00 | | 2002-02-26 | 13,80 | 892.700 | 13,92 | 13,65 | 13,80 | 00:00:00 | | 2002-02-27 | 14,20 | 978.000 | 14,30 | 13,75 | 13,80 | 00:00:00 | | 2002-02-28 | 14,57 | 1.528.100 | 14,80 | 14,06 | 14,35 | 00:00:00 | | 2002-03-01 | 15,45 | 2.689.200 | 15,50 | 14,53 | 14,60 | 00:00:00 | | 2002-03-04 | 16,10 | 2.784.700 | 16,50 | 15,65 | 15,90 | 00:00:00 | | 2002-03-05 | 15,70 | 1.402.700 | 16,38 | 15,50 | 16,10 | 00:00:00 | | 2002-03-06 | 16,38 | 1.546.200 | 16,39 | 15,58 | 15,60 | 00:00:00 | | 2002-03-07 | 16,49 | 2.050.300 | 17,20 | 16,06 | 16,40 | 00:00:00 | | 2002-03-08 | 16,55 | 1.241.000 | 17,00 | 16,25 | 16,28 | 00:00:00 | | 2002-03-11 | 16,38 | 1.142.900 | 16,69 | 16,36 | 16,43 | 00:00:00 | | 2002-03-12 | 15,94 | 1.365.500 | 16,30 | 15,73 | 16,15 | 00:00:00 | | 2002-03-13 | 15,89 | 1.103.700 | 16,34 | 15,40 | 15,64 | 00:00:00 | | 2002-03-14 | 16,16 | 951.400 | 16,55 | 15,70 | 15,70 | 00:00:00 | | 2002-03-15 | 16,67 | 2.104.500 | 16,67 | 15,66 | 16,06 | 00:00:00 | | 2002-03-18 | 16,97 | 2.455.000 | 17,45 | 16,80 | 16,88 | 00:00:00 | | 2002-03-19 | 16,04 | 2.413.600 | 16,80 | 15,80 | 16,80 | 00:00:00 | | 2002-03-20 | 15,85 | 2.070.700 | 16,18 | 15,80 | 15,86 | 00:00:00 | | 2002-03-21 | 15,98 | 785.300 | 16,20 | 15,70 | 15,98 | 00:00:00 | | 2002-03-22 | 16,19 | 865.200 | 16,35 | 15,90 | 16,00 | 00:00:00 | | 2002-03-25 | 16,31 | 871.400 | 16,50 | 16,00 | 16,10 | 00:00:00 | | 2002-03-26 | 15,90 | 1.477.700 | 16,40 | 15,86 | 16,01 | 00:00:00 | | 2002-03-27 | 16,02 | 2.081.800 | 16,20 | 15,90 | 16,00 | 00:00:00 | | 2002-03-28 | 16,02 | 0 | 16,02 | 16,02 | 16,02 | 00:00:00 | | 2002-03-29 | 16,02 | 0 | 16,02 | 16,02 | 16,02 | 00:00:00 | | 2002-04-01 | 16,02 | 0 | 16,02 | 16,02 | 16,02 | 00:00:00 | | 2002-04-02 | 16,10 | 1.382.100 | 16,47 | 16,01 | 16,01 | 00:00:00 | | 2002-04-03 | 16,02 | 1.689.500 | 16,28 | 15,95 | 16,28 | 00:00:00 | | 2002-04-04 | 15,26 | 1.925.300 | 16,05 | 15,21 | 16,00 | 00:00:00 | | 2002-04-05 | 15,51 | 1.472.100 | 15,79 | 15,18 | 15,25 | 00:00:00 | | 2002-04-08 | 15,45 | 1.520.600 | 15,85 | 15,25 | 15,25 | 00:00:00 | | 2002-04-09 | 15,70 | 1.646.300 | 15,98 | 15,53 | 15,80 | 00:00:00 | | 2002-04-10 | 15,91 | 1.208.400 | 16,15 | 15,52 | 15,56 | 00:00:00 | | 2002-04-11 | 16,33 | 3.072.600 | 16,80 | 16,12 | 16,30 | 00:00:00 | | 2002-04-12 | 16,00 | 1.469.800 | 16,46 | 15,81 | 16,25 | 00:00:00 | | 2002-04-15 | 16,15 | 591.800 | 16,25 | 15,88 | 15,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
