|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-17 | 8,35 | 1.772.500 | 8,70 | 7,56 | 7,58 | 00:00:00 | | 2003-03-18 | 8,46 | 2.724.300 | 9,10 | 8,12 | 8,60 | 00:00:00 | | 2003-03-19 | 8,39 | 1.491.000 | 8,64 | 8,00 | 8,50 | 00:00:00 | | 2003-03-20 | 8,32 | 1.103.400 | 8,61 | 8,11 | 8,25 | 00:00:00 | | 2003-03-21 | 8,59 | 1.471.700 | 8,74 | 8,34 | 8,35 | 00:00:00 | | 2003-03-24 | 8,09 | 2.017.100 | 8,68 | 7,99 | 8,59 | 00:00:00 | | 2003-03-25 | 8,38 | 2.280.800 | 8,50 | 7,60 | 7,98 | 00:00:00 | | 2003-03-26 | 8,26 | 1.393.100 | 8,54 | 8,10 | 8,12 | 00:00:00 | | 2003-03-27 | 7,81 | 2.372.300 | 8,04 | 7,55 | 8,00 | 00:00:00 | | 2003-03-28 | 7,40 | 3.792.300 | 7,90 | 7,09 | 7,76 | 00:00:00 | | 2003-03-31 | 6,90 | 3.345.400 | 7,17 | 6,73 | 7,10 | 00:00:00 | | 2003-04-01 | 7,15 | 1.989.200 | 7,20 | 6,87 | 7,00 | 00:00:00 | | 2003-04-02 | 7,49 | 2.393.500 | 7,62 | 7,17 | 7,43 | 00:00:00 | | 2003-04-03 | 7,80 | 2.524.400 | 8,12 | 7,46 | 7,48 | 00:00:00 | | 2003-04-04 | 7,61 | 1.258.400 | 7,99 | 7,58 | 7,82 | 00:00:00 | | 2003-04-07 | 8,31 | 4.528.700 | 8,64 | 7,81 | 7,96 | 00:00:00 | | 2003-04-08 | 7,94 | 3.953.300 | 8,39 | 7,93 | 8,37 | 00:00:00 | | 2003-04-09 | 7,89 | 2.755.200 | 8,03 | 7,61 | 7,65 | 00:00:00 | | 2003-04-10 | 7,47 | 2.341.300 | 7,89 | 7,40 | 7,80 | 00:00:00 | | 2003-04-11 | 7,29 | 3.712.500 | 7,81 | 7,16 | 7,55 | 00:00:00 | | 2003-04-14 | 7,44 | 1.862.200 | 7,60 | 7,29 | 7,32 | 00:00:00 | | 2003-04-15 | 7,52 | 2.375.000 | 7,75 | 7,48 | 7,52 | 00:00:00 | | 2003-04-16 | 7,45 | 1.517.400 | 7,85 | 7,38 | 7,80 | 00:00:00 | | 2003-04-17 | 7,55 | 865.600 | 7,58 | 7,36 | 7,45 | 00:00:00 | | 2003-04-18 | 7,55 | 0 | 7,55 | 7,55 | 7,55 | 00:00:00 | | 2003-04-21 | 7,55 | 0 | 7,55 | 7,55 | 7,55 | 00:00:00 | | 2003-04-22 | 7,56 | 879.800 | 7,63 | 7,48 | 7,60 | 00:00:00 | | 2003-04-23 | 7,78 | 1.724.800 | 7,93 | 7,65 | 7,65 | 00:00:00 | | 2003-04-24 | 7,94 | 2.520.600 | 8,22 | 7,86 | 7,90 | 00:00:00 | | 2003-04-25 | 7,72 | 4.420.500 | 8,39 | 7,62 | 8,25 | 00:00:00 | | 2003-04-28 | 7,97 | 2.363.000 | 8,17 | 7,84 | 7,84 | 00:00:00 | | 2003-04-29 | 8,22 | 3.397.200 | 8,56 | 8,10 | 8,16 | 00:00:00 | | 2003-04-30 | 8,33 | 2.584.100 | 8,65 | 8,31 | 8,31 | 00:00:00 | | 2003-05-01 | 8,33 | 0 | 8,33 | 8,33 | 8,33 | 00:00:00 | | 2003-05-02 | 8,50 | 1.499.500 | 8,54 | 8,18 | 8,22 | 00:00:00 | | 2003-05-05 | 8,68 | 2.776.700 | 8,87 | 8,61 | 8,68 | 00:00:00 | | 2003-05-06 | 8,92 | 3.228.900 | 8,92 | 8,10 | 8,46 | 00:00:00 | | 2003-05-07 | 8,61 | 2.275.900 | 9,00 | 8,45 | 9,00 | 00:00:00 | | 2003-05-08 | 8,31 | 1.643.700 | 8,68 | 8,19 | 8,68 | 00:00:00 | | 2003-05-09 | 8,48 | 2.229.800 | 8,53 | 8,08 | 8,30 | 00:00:00 | | 2003-05-12 | 8,24 | 1.468.700 | 8,48 | 8,09 | 8,48 | 00:00:00 | | 2003-05-13 | 8,32 | 1.721.700 | 8,42 | 8,08 | 8,31 | 00:00:00 | | 2003-05-14 | 8,30 | 1.007.800 | 8,47 | 8,24 | 8,32 | 00:00:00 | | 2003-05-15 | 8,14 | 1.470.900 | 8,36 | 8,10 | 8,30 | 00:00:00 | | 2003-05-16 | 8,29 | 1.524.200 | 8,44 | 8,15 | 8,27 | 00:00:00 | | 2003-05-19 | 7,84 | 1.800.700 | 8,20 | 7,81 | 8,10 | 00:00:00 | | 2003-05-20 | 8,03 | 1.429.500 | 8,03 | 7,75 | 7,80 | 00:00:00 | | 2003-05-21 | 8,23 | 2.734.500 | 8,23 | 7,75 | 8,00 | 00:00:00 | | 2003-05-22 | 8,39 | 3.287.400 | 8,45 | 8,12 | 8,30 | 00:00:00 | | 2003-05-23 | 8,22 | 1.418.600 | 8,51 | 8,03 | 8,44 | 00:00:00 | | 2003-05-26 | 8,20 | 526.300 | 8,35 | 8,14 | 8,22 | 00:00:00 | | 2003-05-27 | 8,52 | 2.258.500 | 8,60 | 8,11 | 8,26 | 00:00:00 | | 2003-05-28 | 8,76 | 2.092.100 | 8,95 | 8,63 | 8,63 | 00:00:00 | | 2003-05-29 | 9,05 | 1.946.400 | 9,05 | 8,70 | 8,84 | 00:00:00 | | 2003-05-30 | 9,47 | 4.955.600 | 9,80 | 8,96 | 9,00 | 00:00:00 | | 2003-06-02 | 9,54 | 1.884.600 | 9,75 | 9,45 | 9,75 | 00:00:00 | | 2003-06-03 | 9,43 | 2.034.100 | 9,62 | 9,22 | 9,46 | 00:00:00 | | 2003-06-04 | 9,80 | 3.032.500 | 9,88 | 9,41 | 9,44 | 00:00:00 | | 2003-06-05 | 10,12 | 3.084.500 | 10,20 | 9,82 | 9,90 | 00:00:00 | | 2003-06-06 | 10,24 | 1.947.000 | 10,34 | 10,08 | 10,20 | 00:00:00 | | 2003-06-09 | 10,24 | 990.300 | 10,38 | 10,07 | 10,13 | 00:00:00 | | 2003-06-10 | 10,28 | 1.087.300 | 10,34 | 10,13 | 10,25 | 00:00:00 | | 2003-06-11 | 10,35 | 2.887.000 | 10,36 | 10,12 | 10,36 | 00:00:00 | | 2003-06-12 | 10,66 | 2.913.300 | 10,69 | 10,35 | 10,45 | 00:00:00 | | 2003-06-13 | 10,47 | 4.050.600 | 10,77 | 10,43 | 10,55 | 00:00:00 | | 2003-06-16 | 10,88 | 4.389.600 | 10,94 | 10,55 | 10,75 | 00:00:00 | | 2003-06-17 | 11,10 | 4.487.100 | 11,48 | 10,97 | 11,04 | 00:00:00 | | 2003-06-18 | 10,83 | 3.053.600 | 11,37 | 10,58 | 11,21 | 00:00:00 | | 2003-06-19 | 10,55 | 4.647.400 | 11,04 | 10,33 | 10,86 | 00:00:00 | | 2003-06-20 | 10,92 | 3.868.900 | 11,00 | 10,34 | 10,36 | 00:00:00 | | 2003-06-23 | 10,47 | 1.838.800 | 10,90 | 10,40 | 10,85 | 00:00:00 | | 2003-06-24 | 10,53 | 3.349.500 | 10,66 | 10,45 | 10,50 | 00:00:00 | | 2003-06-25 | 10,50 | 3.622.000 | 10,76 | 10,50 | 10,64 | 00:00:00 | | 2003-06-26 | 10,63 | 2.561.400 | 10,78 | 10,39 | 10,40 | 00:00:00 | | 2003-06-27 | 10,89 | 4.300.300 | 11,00 | 10,53 | 10,80 | 00:00:00 | | 2003-06-30 | 10,68 | 2.618.000 | 11,10 | 10,60 | 10,77 | 00:00:00 | | 2003-07-01 | 10,50 | 2.244.700 | 10,94 | 10,41 | 10,60 | 00:00:00 | | 2003-07-02 | 10,99 | 1.575.100 | 10,99 | 10,54 | 10,65 | 00:00:00 | | 2003-07-03 | 11,52 | 3.247.400 | 11,59 | 10,98 | 11,00 | 00:00:00 | | 2003-07-04 | 11,57 | 1.099.000 | 11,62 | 11,44 | 11,46 | 00:00:00 | | 2003-07-07 | 12,25 | 2.903.600 | 12,33 | 11,59 | 11,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
