|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-07-10 | 23,81 | 2.950.200 | 24,60 | 23,71 | 24,57 | 00:00:00 | | 2007-07-11 | 23,65 | 3.114.000 | 23,72 | 23,21 | 23,60 | 00:00:00 | | 2007-07-12 | 23,97 | 2.368.600 | 23,97 | 23,39 | 23,62 | 00:00:00 | | 2007-07-13 | 23,98 | 1.899.200 | 24,15 | 23,84 | 24,07 | 00:00:00 | | 2007-07-16 | 24,12 | 1.994.100 | 24,20 | 24,02 | 24,20 | 00:00:00 | | 2007-07-17 | 23,87 | 2.546.600 | 24,16 | 23,75 | 24,16 | 00:00:00 | | 2007-07-18 | 23,22 | 3.401.100 | 23,82 | 23,22 | 23,76 | 00:00:00 | | 2007-07-19 | 23,70 | 2.469.000 | 23,72 | 23,34 | 23,57 | 00:00:00 | | 2007-07-20 | 23,36 | 2.229.800 | 23,80 | 23,31 | 23,55 | 00:00:00 | | 2007-07-23 | 23,36 | 2.242.500 | 23,50 | 23,03 | 23,22 | 00:00:00 | | 2007-07-24 | 23,00 | 3.233.000 | 23,55 | 23,00 | 23,21 | 00:00:00 | | 2007-07-25 | 23,07 | 3.157.300 | 23,26 | 22,75 | 22,85 | 00:00:00 | | 2007-07-26 | 22,24 | 5.459.900 | 23,50 | 22,24 | 23,07 | 00:00:00 | | 2007-07-27 | 22,50 | 5.054.400 | 22,94 | 22,08 | 22,12 | 00:00:00 | | 2007-07-30 | 22,24 | 3.333.000 | 22,75 | 22,11 | 22,41 | 00:00:00 | | 2007-07-31 | 22,27 | 2.770.500 | 22,74 | 22,23 | 22,50 | 00:00:00 | | 2007-08-01 | 21,90 | 4.091.900 | 22,23 | 21,56 | 21,98 | 00:00:00 | | 2007-08-02 | 22,18 | 2.445.300 | 22,45 | 21,92 | 22,01 | 00:00:00 | | 2007-08-03 | 21,92 | 1.681.900 | 22,42 | 21,82 | 22,31 | 00:00:00 | | 2007-08-06 | 21,51 | 3.298.800 | 21,91 | 21,31 | 21,61 | 00:00:00 | | 2007-08-07 | 21,08 | 5.593.500 | 21,85 | 20,94 | 21,85 | 00:00:00 | | 2007-08-08 | 21,72 | 5.561.300 | 21,78 | 21,00 | 21,20 | 00:00:00 | | 2007-08-09 | 21,50 | 4.405.000 | 22,04 | 21,25 | 21,77 | 00:00:00 | | 2007-08-10 | 20,98 | 4.763.100 | 21,40 | 20,83 | 21,15 | 00:00:00 | | 2007-08-13 | 21,31 | 4.072.700 | 21,61 | 20,99 | 21,17 | 00:00:00 | | 2007-08-14 | 21,15 | 2.033.700 | 21,46 | 21,03 | 21,15 | 00:00:00 | | 2007-08-15 | 20,85 | 3.111.800 | 21,05 | 20,58 | 20,90 | 00:00:00 | | 2007-08-16 | 20,32 | 3.356.800 | 20,67 | 20,32 | 20,50 | 00:00:00 | | 2007-08-17 | 19,80 | 7.889.500 | 20,45 | 19,35 | 20,14 | 00:00:00 | | 2007-08-20 | 20,23 | 2.886.800 | 20,44 | 20,01 | 20,15 | 00:00:00 | | 2007-08-21 | 20,64 | 2.885.200 | 20,66 | 20,07 | 20,39 | 00:00:00 | | 2007-08-22 | 21,04 | 3.028.300 | 21,35 | 20,76 | 20,82 | 00:00:00 | | 2007-08-23 | 21,01 | 2.051.600 | 21,44 | 20,90 | 21,29 | 00:00:00 | | 2007-08-24 | 21,36 | 1.915.400 | 21,38 | 20,90 | 20,90 | 00:00:00 | | 2007-08-27 | 21,35 | 926.800 | 21,58 | 21,27 | 21,40 | 00:00:00 | | 2007-08-28 | 20,93 | 2.053.000 | 21,51 | 20,90 | 21,41 | 00:00:00 | | 2007-08-29 | 21,30 | 2.222.500 | 21,40 | 20,85 | 20,90 | 00:00:00 | | 2007-08-30 | 21,52 | 1.556.800 | 21,65 | 21,02 | 21,57 | 00:00:00 | | 2007-08-31 | 21,78 | 1.771.900 | 21,93 | 21,53 | 21,60 | 00:00:00 | | 2007-09-03 | 21,84 | 1.054.300 | 21,92 | 21,66 | 21,80 | 00:00:00 | | 2007-09-04 | 21,92 | 2.569.400 | 22,16 | 21,64 | 21,85 | 00:00:00 | | 2007-09-05 | 21,26 | 2.606.800 | 22,08 | 21,20 | 21,80 | 00:00:00 | | 2007-09-06 | 21,18 | 2.904.300 | 21,49 | 20,97 | 21,25 | 00:00:00 | | 2007-09-07 | 20,23 | 4.453.600 | 21,25 | 20,10 | 21,15 | 00:00:00 | | 2007-09-10 | 20,26 | 2.872.100 | 20,55 | 20,07 | 20,27 | 00:00:00 | | 2007-09-11 | 20,64 | 2.775.900 | 20,66 | 20,34 | 20,52 | 00:00:00 | | 2007-09-12 | 20,31 | 3.201.100 | 20,79 | 20,20 | 20,60 | 00:00:00 | | 2007-09-13 | 20,33 | 2.620.700 | 20,41 | 19,95 | 20,30 | 00:00:00 | | 2007-09-14 | 20,41 | 2.037.700 | 20,54 | 20,13 | 20,27 | 00:00:00 | | 2007-09-17 | 20,19 | 2.691.400 | 20,84 | 20,02 | 20,84 | 00:00:00 | | 2007-09-18 | 20,35 | 2.631.100 | 20,47 | 20,03 | 20,20 | 00:00:00 | | 2007-09-19 | 20,60 | 4.662.500 | 21,00 | 20,41 | 20,78 | 00:00:00 | | 2007-09-20 | 20,25 | 3.597.500 | 20,58 | 20,10 | 20,50 | 00:00:00 | | 2007-09-21 | 20,33 | 8.684.500 | 20,77 | 20,14 | 20,25 | 00:00:00 | | 2007-09-24 | 20,45 | 2.181.800 | 20,58 | 20,25 | 20,37 | 00:00:00 | | 2007-09-25 | 20,70 | 5.892.400 | 20,80 | 20,40 | 20,40 | 00:00:00 | | 2007-09-26 | 21,08 | 4.362.700 | 21,15 | 20,61 | 20,86 | 00:00:00 | | 2007-09-27 | 21,07 | 5.219.000 | 21,68 | 20,80 | 21,45 | 00:00:00 | | 2007-09-28 | 21,56 | 7.774.300 | 21,93 | 21,34 | 21,57 | 00:00:00 | | 2007-10-01 | 21,60 | 3.480.800 | 21,69 | 21,38 | 21,56 | 00:00:00 | | 2007-10-02 | 21,88 | 4.578.000 | 21,98 | 21,58 | 21,73 | 00:00:00 | | 2007-10-03 | 21,71 | 3.083.000 | 21,86 | 21,55 | 21,56 | 00:00:00 | | 2007-10-04 | 21,97 | 4.281.200 | 22,12 | 21,83 | 22,12 | 00:00:00 | | 2007-10-05 | 22,27 | 6.037.900 | 22,34 | 22,09 | 22,09 | 00:00:00 | | 2007-10-08 | 22,19 | 2.422.600 | 22,37 | 22,14 | 22,37 | 00:00:00 | | 2007-10-09 | 22,45 | 4.152.100 | 22,48 | 22,18 | 22,31 | 00:00:00 | | 2007-10-10 | 22,80 | 7.283.100 | 22,94 | 22,45 | 22,45 | 00:00:00 | | 2007-10-11 | 23,15 | 5.987.200 | 23,33 | 22,94 | 22,94 | 00:00:00 | | 2007-10-12 | 23,77 | 10.228.000 | 24,05 | 23,02 | 23,02 | 00:00:00 | | 2007-10-15 | 23,59 | 6.026.800 | 24,05 | 23,45 | 24,05 | 00:00:00 | | 2007-10-16 | 23,05 | 5.470.400 | 23,61 | 22,97 | 23,52 | 00:00:00 | | 2007-10-17 | 23,35 | 3.893.400 | 23,57 | 22,81 | 22,81 | 00:00:00 | | 2007-10-18 | 23,03 | 3.231.400 | 23,55 | 22,92 | 23,44 | 00:00:00 | | 2007-10-19 | 23,86 | 7.472.800 | 24,00 | 22,65 | 23,05 | 00:00:00 | | 2007-10-22 | 23,89 | 5.223.000 | 24,00 | 23,27 | 23,04 | 00:00:00 | | 2007-10-23 | 24,32 | 5.686.400 | 24,42 | 23,95 | 24,05 | 00:00:00 | | 2007-10-24 | 24,29 | 5.361.000 | 24,78 | 23,95 | 24,45 | 00:00:00 | | 2007-10-25 | 24,75 | 5.284.900 | 24,99 | 24,39 | 24,55 | 00:00:00 | | 2007-10-26 | 24,50 | 3.330.000 | 25,00 | 24,38 | 25,00 | 00:00:00 | | 2007-10-29 | 24,09 | 4.038.800 | 24,75 | 23,95 | 24,56 | 00:00:00 | | 2007-10-30 | 23,74 | 4.173.900 | 24,15 | 23,53 | 24,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
