|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-08-05 | 14,50 | 1.562.100 | 15,60 | 14,50 | 15,42 | 00:00:00 | | 2002-08-06 | 15,47 | 2.337.100 | 15,64 | 14,25 | 14,45 | 00:00:00 | | 2002-08-07 | 15,38 | 1.341.200 | 15,97 | 15,00 | 15,56 | 00:00:00 | | 2002-08-08 | 16,05 | 1.253.600 | 16,16 | 15,42 | 15,68 | 00:00:00 | | 2002-08-09 | 16,60 | 1.762.000 | 16,68 | 16,18 | 16,40 | 00:00:00 | | 2002-08-12 | 15,50 | 1.668.000 | 16,57 | 15,41 | 16,50 | 00:00:00 | | 2002-08-13 | 14,85 | 4.039.600 | 15,70 | 14,47 | 15,52 | 00:00:00 | | 2002-08-14 | 14,53 | 4.667.700 | 14,78 | 14,00 | 14,39 | 00:00:00 | | 2002-08-15 | 14,80 | 1.502.800 | 15,00 | 14,47 | 15,00 | 00:00:00 | | 2002-08-16 | 14,56 | 1.613.000 | 14,90 | 14,30 | 14,90 | 00:00:00 | | 2002-08-19 | 14,95 | 1.323.000 | 15,00 | 14,05 | 14,05 | 00:00:00 | | 2002-08-20 | 14,70 | 1.241.100 | 14,98 | 14,36 | 14,85 | 00:00:00 | | 2002-08-21 | 14,90 | 1.453.800 | 15,29 | 14,67 | 14,89 | 00:00:00 | | 2002-08-22 | 15,19 | 1.571.000 | 15,34 | 14,80 | 15,15 | 00:00:00 | | 2002-08-23 | 14,83 | 1.362.300 | 15,44 | 14,82 | 15,20 | 00:00:00 | | 2002-08-26 | 14,66 | 858.900 | 15,15 | 14,56 | 14,71 | 00:00:00 | | 2002-08-27 | 14,91 | 1.260.900 | 15,07 | 14,68 | 14,71 | 00:00:00 | | 2002-08-28 | 14,31 | 1.663.900 | 14,84 | 14,26 | 14,53 | 00:00:00 | | 2002-08-29 | 13,81 | 1.418.600 | 14,33 | 13,60 | 14,26 | 00:00:00 | | 2002-08-30 | 13,63 | 1.318.000 | 14,07 | 13,46 | 13,93 | 00:00:00 | | 2002-09-02 | 13,31 | 746.600 | 13,65 | 13,30 | 13,50 | 00:00:00 | | 2002-09-03 | 13,00 | 2.728.700 | 13,17 | 12,60 | 13,15 | 00:00:00 | | 2002-09-04 | 12,96 | 1.814.700 | 13,35 | 12,75 | 12,78 | 00:00:00 | | 2002-09-05 | 12,75 | 1.839.600 | 13,25 | 12,39 | 13,11 | 00:00:00 | | 2002-09-06 | 12,94 | 1.264.100 | 12,99 | 12,70 | 12,82 | 00:00:00 | | 2002-09-09 | 13,16 | 1.478.400 | 13,17 | 12,61 | 13,00 | 00:00:00 | | 2002-09-10 | 13,05 | 984.300 | 13,35 | 13,05 | 13,15 | 00:00:00 | | 2002-09-11 | 13,44 | 892.600 | 13,45 | 12,95 | 13,20 | 00:00:00 | | 2002-09-12 | 13,01 | 1.455.700 | 13,50 | 12,64 | 13,35 | 00:00:00 | | 2002-09-13 | 12,80 | 1.330.200 | 12,96 | 12,68 | 12,90 | 00:00:00 | | 2002-09-16 | 12,65 | 1.327.600 | 12,82 | 12,55 | 12,75 | 00:00:00 | | 2002-09-17 | 12,32 | 1.335.400 | 13,33 | 12,13 | 13,08 | 00:00:00 | | 2002-09-18 | 11,39 | 3.170.000 | 12,20 | 11,05 | 12,20 | 00:00:00 | | 2002-09-19 | 10,92 | 3.204.800 | 11,50 | 10,58 | 11,33 | 00:00:00 | | 2002-09-20 | 11,35 | 1.954.600 | 11,72 | 10,63 | 10,66 | 00:00:00 | | 2002-09-23 | 11,35 | 2.114.200 | 12,10 | 11,26 | 11,35 | 00:00:00 | | 2002-09-24 | 11,91 | 3.445.600 | 12,27 | 11,26 | 11,31 | 00:00:00 | | 2002-09-25 | 11,50 | 2.572.600 | 11,85 | 11,21 | 11,63 | 00:00:00 | | 2002-09-26 | 11,86 | 2.097.700 | 11,86 | 11,36 | 11,50 | 00:00:00 | | 2002-09-27 | 11,50 | 1.506.600 | 12,19 | 11,20 | 11,64 | 00:00:00 | | 2002-09-30 | 10,75 | 2.265.300 | 11,40 | 10,41 | 11,40 | 00:00:00 | | 2002-10-01 | 10,60 | 2.001.300 | 10,90 | 10,30 | 10,81 | 00:00:00 | | 2002-10-02 | 10,49 | 2.951.600 | 11,25 | 10,35 | 11,00 | 00:00:00 | | 2002-10-03 | 10,30 | 1.820.600 | 10,50 | 10,10 | 10,50 | 00:00:00 | | 2002-10-04 | 9,59 | 2.905.100 | 10,26 | 9,50 | 10,11 | 00:00:00 | | 2002-10-07 | 9,11 | 1.745.800 | 9,60 | 9,11 | 9,50 | 00:00:00 | | 2002-10-08 | 9,34 | 2.186.700 | 9,45 | 9,12 | 9,20 | 00:00:00 | | 2002-10-09 | 9,21 | 1.385.700 | 9,54 | 9,05 | 9,48 | 00:00:00 | | 2002-10-10 | 9,28 | 2.035.400 | 9,50 | 8,67 | 9,20 | 00:00:00 | | 2002-10-11 | 10,15 | 1.824.600 | 10,29 | 9,28 | 9,40 | 00:00:00 | | 2002-10-14 | 9,70 | 3.913.500 | 10,62 | 9,13 | 10,14 | 00:00:00 | | 2002-10-15 | 10,77 | 3.137.200 | 10,86 | 9,80 | 9,96 | 00:00:00 | | 2002-10-16 | 11,66 | 4.693.300 | 11,90 | 10,55 | 10,78 | 00:00:00 | | 2002-10-17 | 12,89 | 5.623.200 | 13,55 | 11,66 | 11,66 | 00:00:00 | | 2002-10-18 | 12,00 | 3.186.700 | 12,95 | 11,44 | 12,71 | 00:00:00 | | 2002-10-21 | 11,98 | 1.209.400 | 12,30 | 11,75 | 11,95 | 00:00:00 | | 2002-10-22 | 11,60 | 1.376.300 | 12,24 | 11,50 | 12,00 | 00:00:00 | | 2002-10-23 | 11,28 | 2.438.800 | 12,20 | 10,85 | 11,30 | 00:00:00 | | 2002-10-24 | 11,10 | 1.720.700 | 11,38 | 10,90 | 11,29 | 00:00:00 | | 2002-10-25 | 11,06 | 1.268.400 | 11,24 | 10,75 | 11,09 | 00:00:00 | | 2002-10-28 | 11,39 | 2.350.300 | 12,03 | 11,25 | 11,50 | 00:00:00 | | 2002-10-29 | 10,59 | 1.355.200 | 11,60 | 10,40 | 11,40 | 00:00:00 | | 2002-10-30 | 10,80 | 2.063.900 | 10,96 | 10,80 | 10,89 | 00:00:00 | | 2002-10-31 | 11,16 | 2.117.800 | 11,20 | 10,81 | 10,90 | 00:00:00 | | 2002-11-01 | 10,97 | 724.100 | 11,10 | 10,64 | 11,00 | 00:00:00 | | 2002-11-04 | 12,44 | 2.621.100 | 12,49 | 11,12 | 11,30 | 00:00:00 | | 2002-11-05 | 12,81 | 2.528.000 | 13,03 | 12,28 | 12,41 | 00:00:00 | | 2002-11-06 | 12,30 | 2.449.400 | 13,39 | 12,06 | 13,39 | 00:00:00 | | 2002-11-07 | 12,00 | 1.404.300 | 12,60 | 11,86 | 12,60 | 00:00:00 | | 2002-11-08 | 11,60 | 1.262.600 | 12,05 | 11,32 | 11,80 | 00:00:00 | | 2002-11-11 | 11,02 | 1.005.400 | 11,70 | 11,02 | 11,55 | 00:00:00 | | 2002-11-12 | 11,35 | 1.447.300 | 11,59 | 11,03 | 11,08 | 00:00:00 | | 2002-11-13 | 10,99 | 1.601.500 | 11,60 | 10,83 | 11,42 | 00:00:00 | | 2002-11-14 | 10,79 | 2.655.800 | 11,20 | 10,62 | 10,65 | 00:00:00 | | 2002-11-15 | 10,65 | 2.578.200 | 10,99 | 10,35 | 10,88 | 00:00:00 | | 2002-11-18 | 11,51 | 1.841.300 | 11,70 | 10,77 | 10,83 | 00:00:00 | | 2002-11-19 | 11,44 | 1.197.200 | 11,72 | 11,20 | 11,28 | 00:00:00 | | 2002-11-20 | 11,45 | 1.089.500 | 11,65 | 11,22 | 11,58 | 00:00:00 | | 2002-11-21 | 11,63 | 1.806.700 | 11,91 | 11,48 | 11,88 | 00:00:00 | | 2002-11-22 | 12,20 | 1.236.800 | 12,35 | 11,64 | 11,69 | 00:00:00 | | 2002-11-25 | 12,46 | 1.040.400 | 12,53 | 11,96 | 12,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
