|
 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 | | 2002-04-15 | 16,15 | 591.800 | 16,25 | 15,88 | 15,88 | 00:00:00 | | 2002-04-16 | 16,11 | 1.234.500 | 16,20 | 15,95 | 15,95 | 00:00:00 | | 2002-04-17 | 16,04 | 2.593.500 | 16,28 | 15,71 | 16,19 | 00:00:00 | | 2002-04-18 | 16,01 | 1.419.100 | 16,22 | 15,85 | 15,91 | 00:00:00 | | 2002-04-19 | 16,10 | 3.864.700 | 16,40 | 15,75 | 15,91 | 00:00:00 | | 2002-04-22 | 16,17 | 1.487.300 | 16,45 | 16,06 | 16,25 | 00:00:00 | | 2002-04-23 | 16,45 | 2.549.800 | 16,60 | 16,17 | 16,20 | 00:00:00 | | 2002-04-24 | 16,62 | 1.596.600 | 16,80 | 16,45 | 16,49 | 00:00:00 | | 2002-04-25 | 16,27 | 1.091.000 | 16,60 | 16,15 | 16,47 | 00:00:00 | | 2002-04-26 | 16,60 | 2.067.300 | 17,08 | 16,51 | 16,54 | 00:00:00 | | 2002-04-29 | 16,48 | 2.006.600 | 16,64 | 16,24 | 16,50 | 00:00:00 | | 2002-04-30 | 16,62 | 2.761.900 | 16,80 | 16,31 | 16,37 | 00:00:00 | | 2002-05-01 | 16,62 | 0 | 16,62 | 16,62 | 16,62 | 00:00:00 | | 2002-05-02 | 16,50 | 1.778.500 | 16,90 | 16,38 | 16,56 | 00:00:00 | | 2002-05-03 | 16,65 | 1.377.700 | 16,98 | 16,50 | 16,51 | 00:00:00 | | 2002-05-06 | 16,44 | 1.290.700 | 16,85 | 16,44 | 16,64 | 00:00:00 | | 2002-05-07 | 16,46 | 2.139.100 | 16,75 | 16,18 | 16,31 | 00:00:00 | | 2002-05-08 | 17,00 | 1.857.700 | 17,40 | 16,51 | 16,51 | 00:00:00 | | 2002-05-09 | 16,82 | 866.200 | 17,35 | 16,82 | 17,25 | 00:00:00 | | 2002-05-10 | 16,46 | 1.826.500 | 17,18 | 16,26 | 16,78 | 00:00:00 | | 2002-05-13 | 16,68 | 1.592.700 | 16,70 | 15,93 | 16,30 | 00:00:00 | | 2002-05-14 | 16,60 | 1.887.800 | 16,70 | 16,32 | 16,70 | 00:00:00 | | 2002-05-15 | 17,50 | 3.792.900 | 17,75 | 16,46 | 16,60 | 00:00:00 | | 2002-05-16 | 17,98 | 2.691.300 | 18,45 | 17,36 | 17,50 | 00:00:00 | | 2002-05-17 | 17,89 | 1.891.700 | 18,32 | 17,72 | 18,12 | 00:00:00 | | 2002-05-20 | 17,70 | 853.200 | 17,78 | 17,47 | 17,70 | 00:00:00 | | 2002-05-21 | 17,58 | 2.859.000 | 17,63 | 17,25 | 17,50 | 00:00:00 | | 2002-05-22 | 17,04 | 2.294.900 | 17,25 | 16,87 | 17,10 | 00:00:00 | | 2002-05-23 | 17,43 | 2.015.300 | 17,72 | 16,93 | 17,01 | 00:00:00 | | 2002-05-24 | 17,63 | 1.427.000 | 18,00 | 17,51 | 17,75 | 00:00:00 | | 2002-05-27 | 17,50 | 742.400 | 17,68 | 17,31 | 17,50 | 00:00:00 | | 2002-05-28 | 17,14 | 1.099.100 | 17,69 | 17,02 | 17,33 | 00:00:00 | | 2002-05-29 | 16,99 | 1.966.700 | 17,15 | 16,61 | 17,00 | 00:00:00 | | 2002-05-30 | 17,02 | 1.990.600 | 17,02 | 16,53 | 16,87 | 00:00:00 | | 2002-05-31 | 17,39 | 2.740.300 | 17,70 | 17,10 | 17,13 | 00:00:00 | | 2002-06-03 | 16,88 | 728.900 | 17,60 | 16,87 | 16,96 | 00:00:00 | | 2002-06-04 | 16,58 | 1.605.800 | 16,88 | 16,42 | 16,59 | 00:00:00 | | 2002-06-05 | 16,90 | 2.172.400 | 17,29 | 16,71 | 16,72 | 00:00:00 | | 2002-06-06 | 16,93 | 1.190.300 | 17,28 | 16,78 | 16,91 | 00:00:00 | | 2002-06-07 | 16,76 | 1.859.500 | 16,76 | 16,43 | 16,44 | 00:00:00 | | 2002-06-10 | 16,92 | 1.060.600 | 17,20 | 16,51 | 16,51 | 00:00:00 | | 2002-06-11 | 17,01 | 678.100 | 17,10 | 16,71 | 17,02 | 00:00:00 | | 2002-06-12 | 16,62 | 1.154.100 | 17,20 | 16,52 | 17,20 | 00:00:00 | | 2002-06-13 | 16,11 | 2.463.100 | 16,63 | 15,76 | 16,63 | 00:00:00 | | 2002-06-14 | 15,35 | 2.275.500 | 16,09 | 15,20 | 15,61 | 00:00:00 | | 2002-06-17 | 16,25 | 1.762.600 | 16,38 | 15,22 | 15,30 | 00:00:00 | | 2002-06-18 | 16,20 | 1.158.100 | 16,41 | 15,86 | 16,25 | 00:00:00 | | 2002-06-19 | 15,89 | 1.554.500 | 16,23 | 15,82 | 16,20 | 00:00:00 | | 2002-06-20 | 15,60 | 2.127.900 | 15,97 | 15,43 | 15,75 | 00:00:00 | | 2002-06-21 | 15,05 | 2.282.300 | 15,59 | 14,86 | 15,31 | 00:00:00 | | 2002-06-24 | 14,94 | 2.167.700 | 15,16 | 14,52 | 14,93 | 00:00:00 | | 2002-06-25 | 15,33 | 1.169.800 | 15,38 | 15,01 | 15,24 | 00:00:00 | | 2002-06-26 | 14,95 | 2.309.000 | 15,06 | 14,03 | 14,22 | 00:00:00 | | 2002-06-27 | 14,97 | 1.615.400 | 15,33 | 14,30 | 15,32 | 00:00:00 | | 2002-06-28 | 15,57 | 1.968.200 | 15,79 | 15,10 | 15,10 | 00:00:00 | | 2002-07-01 | 15,77 | 1.242.900 | 15,92 | 15,11 | 15,22 | 00:00:00 | | 2002-07-02 | 15,60 | 1.444.900 | 16,23 | 15,35 | 15,35 | 00:00:00 | | 2002-07-03 | 15,60 | 2.175.700 | 16,24 | 15,25 | 15,60 | 00:00:00 | | 2002-07-04 | 16,35 | 2.175.500 | 16,60 | 15,61 | 15,74 | 00:00:00 | | 2002-07-05 | 17,45 | 2.605.600 | 17,70 | 16,35 | 16,70 | 00:00:00 | | 2002-07-08 | 17,40 | 1.422.100 | 17,54 | 17,14 | 17,50 | 00:00:00 | | 2002-07-09 | 17,34 | 2.275.500 | 17,71 | 17,34 | 17,45 | 00:00:00 | | 2002-07-10 | 16,90 | 2.138.600 | 17,34 | 16,60 | 16,99 | 00:00:00 | | 2002-07-11 | 16,27 | 1.609.500 | 16,82 | 16,10 | 16,46 | 00:00:00 | | 2002-07-12 | 16,17 | 2.349.300 | 16,60 | 16,15 | 16,50 | 00:00:00 | | 2002-07-15 | 15,30 | 1.985.600 | 16,38 | 15,25 | 16,07 | 00:00:00 | | 2002-07-16 | 15,12 | 2.164.900 | 15,80 | 15,05 | 15,80 | 00:00:00 | | 2002-07-17 | 15,94 | 2.919.700 | 16,28 | 15,00 | 15,12 | 00:00:00 | | 2002-07-18 | 16,02 | 1.637.800 | 16,25 | 15,65 | 16,00 | 00:00:00 | | 2002-07-19 | 15,30 | 1.723.500 | 16,25 | 15,13 | 16,25 | 00:00:00 | | 2002-07-22 | 14,30 | 2.046.600 | 15,09 | 14,30 | 14,95 | 00:00:00 | | 2002-07-23 | 14,00 | 3.192.800 | 14,88 | 13,28 | 14,62 | 00:00:00 | | 2002-07-24 | 14,11 | 2.347.000 | 14,20 | 13,56 | 13,94 | 00:00:00 | | 2002-07-25 | 14,25 | 3.585.800 | 15,26 | 14,06 | 14,93 | 00:00:00 | | 2002-07-26 | 14,48 | 2.612.000 | 14,88 | 14,23 | 14,23 | 00:00:00 | | 2002-07-29 | 15,57 | 1.761.800 | 15,60 | 14,49 | 14,93 | 00:00:00 | | 2002-07-30 | 15,77 | 1.227.100 | 16,00 | 14,86 | 16,00 | 00:00:00 | | 2002-07-31 | 16,05 | 3.117.900 | 16,80 | 15,79 | 15,99 | 00:00:00 | | 2002-08-01 | 15,30 | 1.276.100 | 16,29 | 15,21 | 16,29 | 00:00:00 | | 2002-08-02 | 15,40 | 1.146.500 | 15,79 | 15,10 | 15,60 | 00:00:00 | | 2002-08-05 | 14,50 | 1.562.100 | 15,60 | 14,50 | 15,42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
