|
 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 | | 2002-11-25 | 12,46 | 1.040.400 | 12,53 | 11,96 | 12,20 | 00:00:00 | | 2002-11-26 | 12,60 | 1.463.400 | 12,74 | 12,20 | 12,50 | 00:00:00 | | 2002-11-27 | 12,54 | 3.144.500 | 12,64 | 11,75 | 12,60 | 00:00:00 | | 2002-11-28 | 12,90 | 989.600 | 12,96 | 12,55 | 12,57 | 00:00:00 | | 2002-11-29 | 12,79 | 855.100 | 12,95 | 12,44 | 12,79 | 00:00:00 | | 2002-12-02 | 13,20 | 2.096.400 | 13,39 | 12,60 | 12,61 | 00:00:00 | | 2002-12-03 | 12,82 | 2.019.900 | 13,30 | 12,70 | 13,13 | 00:00:00 | | 2002-12-04 | 12,27 | 1.769.400 | 12,55 | 12,00 | 12,50 | 00:00:00 | | 2002-12-05 | 11,45 | 2.049.300 | 12,38 | 11,31 | 12,15 | 00:00:00 | | 2002-12-06 | 11,64 | 2.107.000 | 11,85 | 11,36 | 11,44 | 00:00:00 | | 2002-12-09 | 11,65 | 1.124.600 | 12,08 | 11,41 | 11,70 | 00:00:00 | | 2002-12-10 | 11,39 | 2.181.400 | 11,85 | 11,12 | 11,50 | 00:00:00 | | 2002-12-11 | 11,25 | 1.401.400 | 11,70 | 10,96 | 11,50 | 00:00:00 | | 2002-12-12 | 11,20 | 3.347.000 | 11,27 | 10,55 | 10,80 | 00:00:00 | | 2002-12-13 | 10,80 | 1.509.500 | 11,23 | 10,80 | 11,04 | 00:00:00 | | 2002-12-16 | 11,26 | 851.000 | 11,46 | 10,69 | 10,80 | 00:00:00 | | 2002-12-17 | 11,04 | 1.751.700 | 11,54 | 10,70 | 11,54 | 00:00:00 | | 2002-12-18 | 10,54 | 1.880.000 | 11,00 | 10,53 | 10,94 | 00:00:00 | | 2002-12-19 | 10,17 | 1.625.000 | 10,89 | 9,99 | 10,89 | 00:00:00 | | 2002-12-20 | 10,40 | 1.588.600 | 10,52 | 10,27 | 10,39 | 00:00:00 | | 2002-12-23 | 10,37 | 1.163.800 | 10,90 | 10,10 | 10,86 | 00:00:00 | | 2002-12-24 | 10,26 | 789.000 | 10,50 | 10,21 | 10,50 | 00:00:00 | | 2002-12-25 | 10,26 | 0 | 10,26 | 10,26 | 10,26 | 00:00:00 | | 2002-12-26 | 10,26 | 0 | 10,26 | 10,26 | 10,26 | 00:00:00 | | 2002-12-27 | 9,92 | 621.200 | 10,24 | 9,92 | 10,15 | 00:00:00 | | 2002-12-30 | 9,69 | 2.241.500 | 10,18 | 9,69 | 10,05 | 00:00:00 | | 2002-12-31 | 9,85 | 1.991.400 | 10,30 | 9,65 | 9,95 | 00:00:00 | | 2003-01-01 | 9,84 | 0 | 9,85 | 9,84 | 9,84 | 00:00:00 | | 2003-01-02 | 11,01 | 1.459.600 | 11,01 | 9,90 | 10,06 | 00:00:00 | | 2003-01-03 | 11,48 | 3.636.500 | 11,70 | 11,29 | 11,36 | 00:00:00 | | 2003-01-06 | 11,25 | 1.634.900 | 11,59 | 11,04 | 11,39 | 00:00:00 | | 2003-01-07 | 10,95 | 1.195.300 | 11,47 | 10,82 | 11,45 | 00:00:00 | | 2003-01-08 | 10,77 | 1.826.400 | 10,97 | 10,53 | 10,79 | 00:00:00 | | 2003-01-09 | 10,70 | 1.883.800 | 10,70 | 10,14 | 10,58 | 00:00:00 | | 2003-01-10 | 10,78 | 1.806.500 | 11,03 | 10,50 | 10,89 | 00:00:00 | | 2003-01-13 | 10,72 | 910.300 | 11,23 | 10,70 | 10,95 | 00:00:00 | | 2003-01-14 | 10,63 | 3.258.800 | 11,00 | 10,24 | 10,87 | 00:00:00 | | 2003-01-15 | 10,05 | 2.841.100 | 10,77 | 9,91 | 10,67 | 00:00:00 | | 2003-01-16 | 10,24 | 2.081.200 | 10,39 | 9,95 | 10,00 | 00:00:00 | | 2003-01-17 | 10,05 | 1.958.600 | 10,26 | 10,05 | 10,07 | 00:00:00 | | 2003-01-20 | 10,00 | 728.000 | 10,24 | 9,97 | 10,00 | 00:00:00 | | 2003-01-21 | 9,78 | 2.308.000 | 10,18 | 9,70 | 10,00 | 00:00:00 | | 2003-01-22 | 9,53 | 1.577.200 | 9,95 | 9,53 | 9,75 | 00:00:00 | | 2003-01-23 | 9,56 | 1.380.900 | 9,68 | 9,36 | 9,56 | 00:00:00 | | 2003-01-24 | 9,30 | 1.170.200 | 9,68 | 9,27 | 9,53 | 00:00:00 | | 2003-01-27 | 9,06 | 1.888.400 | 9,45 | 8,89 | 9,25 | 00:00:00 | | 2003-01-28 | 9,40 | 1.622.300 | 9,54 | 9,00 | 9,06 | 00:00:00 | | 2003-01-29 | 9,50 | 2.109.400 | 9,54 | 9,20 | 9,40 | 00:00:00 | | 2003-01-30 | 9,88 | 1.662.400 | 9,98 | 9,42 | 9,60 | 00:00:00 | | 2003-01-31 | 9,70 | 2.129.600 | 9,95 | 9,57 | 9,65 | 00:00:00 | | 2003-02-03 | 9,70 | 1.721.900 | 9,93 | 9,61 | 9,90 | 00:00:00 | | 2003-02-04 | 9,30 | 895.900 | 9,58 | 9,19 | 9,52 | 00:00:00 | | 2003-02-05 | 9,26 | 809.100 | 9,45 | 9,11 | 9,37 | 00:00:00 | | 2003-02-06 | 9,30 | 1.680.800 | 9,37 | 9,11 | 9,22 | 00:00:00 | | 2003-02-07 | 9,33 | 1.485.200 | 9,42 | 9,25 | 9,31 | 00:00:00 | | 2003-02-10 | 9,00 | 1.714.600 | 9,33 | 8,83 | 9,33 | 00:00:00 | | 2003-02-11 | 9,00 | 1.826.400 | 9,18 | 8,95 | 9,18 | 00:00:00 | | 2003-02-12 | 8,75 | 1.751.900 | 9,10 | 8,59 | 9,00 | 00:00:00 | | 2003-02-13 | 8,75 | 1.291.600 | 8,89 | 8,60 | 8,60 | 00:00:00 | | 2003-02-14 | 8,73 | 2.774.300 | 8,82 | 8,56 | 8,66 | 00:00:00 | | 2003-02-17 | 9,03 | 835.700 | 9,10 | 8,73 | 8,88 | 00:00:00 | | 2003-02-18 | 9,07 | 1.103.800 | 9,10 | 8,75 | 9,10 | 00:00:00 | | 2003-02-19 | 8,91 | 763.800 | 9,04 | 8,85 | 9,00 | 00:00:00 | | 2003-02-20 | 8,64 | 853.800 | 9,04 | 8,56 | 8,97 | 00:00:00 | | 2003-02-21 | 8,37 | 2.142.900 | 8,60 | 8,24 | 8,56 | 00:00:00 | | 2003-02-24 | 8,11 | 929.100 | 8,46 | 8,06 | 8,30 | 00:00:00 | | 2003-02-25 | 7,90 | 2.035.600 | 8,15 | 7,65 | 8,05 | 00:00:00 | | 2003-02-26 | 7,62 | 1.591.900 | 8,15 | 7,50 | 8,06 | 00:00:00 | | 2003-02-27 | 7,90 | 3.046.400 | 8,08 | 7,25 | 7,50 | 00:00:00 | | 2003-02-28 | 8,07 | 2.248.000 | 8,15 | 7,93 | 8,00 | 00:00:00 | | 2003-03-03 | 8,10 | 1.768.000 | 8,10 | 7,88 | 8,00 | 00:00:00 | | 2003-03-04 | 7,74 | 2.095.000 | 7,90 | 7,40 | 7,80 | 00:00:00 | | 2003-03-05 | 7,56 | 1.254.900 | 7,67 | 7,35 | 7,56 | 00:00:00 | | 2003-03-06 | 7,24 | 1.923.400 | 7,49 | 7,07 | 7,47 | 00:00:00 | | 2003-03-07 | 7,00 | 1.618.400 | 7,29 | 6,87 | 7,08 | 00:00:00 | | 2003-03-10 | 6,50 | 2.358.700 | 7,05 | 6,40 | 6,82 | 00:00:00 | | 2003-03-11 | 6,82 | 2.268.500 | 7,12 | 6,33 | 6,49 | 00:00:00 | | 2003-03-12 | 6,62 | 2.595.200 | 7,08 | 6,54 | 6,91 | 00:00:00 | | 2003-03-13 | 7,44 | 2.492.900 | 7,44 | 6,75 | 6,81 | 00:00:00 | | 2003-03-14 | 7,99 | 4.732.500 | 7,99 | 7,45 | 7,50 | 00:00:00 | | 2003-03-17 | 8,35 | 1.772.500 | 8,70 | 7,56 | 7,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
