|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-07 | 12,25 | 2.903.600 | 12,33 | 11,59 | 11,65 | 00:00:00 | | 2003-07-08 | 12,41 | 2.332.500 | 12,52 | 12,20 | 12,31 | 00:00:00 | | 2003-07-09 | 12,24 | 2.047.500 | 12,57 | 12,01 | 12,44 | 00:00:00 | | 2003-07-10 | 11,99 | 1.798.200 | 12,30 | 11,82 | 12,27 | 00:00:00 | | 2003-07-11 | 12,08 | 949.500 | 12,10 | 11,75 | 11,87 | 00:00:00 | | 2003-07-14 | 12,55 | 1.328.600 | 12,71 | 11,85 | 12,01 | 00:00:00 | | 2003-07-15 | 12,84 | 1.983.400 | 13,04 | 12,43 | 12,44 | 00:00:00 | | 2003-07-16 | 12,83 | 1.708.200 | 12,92 | 12,74 | 12,86 | 00:00:00 | | 2003-07-17 | 12,62 | 1.817.300 | 12,75 | 12,26 | 12,75 | 00:00:00 | | 2003-07-18 | 12,79 | 2.382.600 | 12,87 | 12,41 | 12,56 | 00:00:00 | | 2003-07-21 | 12,49 | 1.284.100 | 12,93 | 12,27 | 12,89 | 00:00:00 | | 2003-07-22 | 12,50 | 1.731.000 | 12,60 | 12,31 | 12,44 | 00:00:00 | | 2003-07-23 | 12,30 | 1.514.900 | 12,55 | 11,96 | 12,39 | 00:00:00 | | 2003-07-24 | 12,50 | 2.776.600 | 12,56 | 11,86 | 12,10 | 00:00:00 | | 2003-07-25 | 12,33 | 1.564.800 | 12,47 | 12,12 | 12,26 | 00:00:00 | | 2003-07-28 | 12,89 | 3.503.900 | 13,20 | 12,49 | 12,49 | 00:00:00 | | 2003-07-29 | 13,33 | 6.045.500 | 13,63 | 12,80 | 12,80 | 00:00:00 | | 2003-07-30 | 13,90 | 5.586.100 | 14,22 | 13,40 | 13,44 | 00:00:00 | | 2003-07-31 | 14,17 | 3.822.800 | 14,45 | 13,77 | 13,90 | 00:00:00 | | 2003-08-01 | 14,37 | 2.876.900 | 14,54 | 14,01 | 14,12 | 00:00:00 | | 2003-08-04 | 13,96 | 2.314.000 | 14,66 | 13,91 | 14,34 | 00:00:00 | | 2003-08-05 | 14,19 | 1.697.800 | 14,25 | 13,96 | 14,18 | 00:00:00 | | 2003-08-06 | 14,23 | 1.800.700 | 14,35 | 13,85 | 14,00 | 00:00:00 | | 2003-08-07 | 13,91 | 1.931.800 | 14,44 | 13,61 | 14,44 | 00:00:00 | | 2003-08-08 | 13,85 | 1.565.100 | 13,90 | 13,56 | 13,82 | 00:00:00 | | 2003-08-11 | 14,03 | 1.266.700 | 14,20 | 13,75 | 13,84 | 00:00:00 | | 2003-08-12 | 13,89 | 1.064.500 | 14,09 | 13,75 | 13,99 | 00:00:00 | | 2003-08-13 | 14,21 | 1.682.000 | 14,30 | 13,89 | 13,98 | 00:00:00 | | 2003-08-14 | 14,34 | 1.174.500 | 14,34 | 13,96 | 14,15 | 00:00:00 | | 2003-08-15 | 14,38 | 704.000 | 14,51 | 14,21 | 14,40 | 00:00:00 | | 2003-08-18 | 14,57 | 1.016.000 | 14,74 | 14,33 | 14,55 | 00:00:00 | | 2003-08-19 | 14,47 | 1.405.200 | 14,64 | 14,31 | 14,61 | 00:00:00 | | 2003-08-20 | 14,37 | 938.800 | 14,70 | 14,31 | 14,33 | 00:00:00 | | 2003-08-21 | 14,51 | 1.406.600 | 14,68 | 14,32 | 14,40 | 00:00:00 | | 2003-08-22 | 14,65 | 1.073.400 | 14,69 | 14,40 | 14,42 | 00:00:00 | | 2003-08-25 | 14,33 | 641.100 | 14,62 | 14,32 | 14,46 | 00:00:00 | | 2003-08-26 | 14,49 | 1.465.100 | 14,67 | 14,36 | 14,37 | 00:00:00 | | 2003-08-27 | 14,13 | 1.687.700 | 14,59 | 13,96 | 14,59 | 00:00:00 | | 2003-08-28 | 14,52 | 1.566.100 | 14,54 | 14,08 | 14,10 | 00:00:00 | | 2003-08-29 | 14,40 | 1.311.500 | 14,74 | 14,30 | 14,47 | 00:00:00 | | 2003-09-01 | 15,33 | 2.216.900 | 15,47 | 14,45 | 14,45 | 00:00:00 | | 2003-09-02 | 15,25 | 1.909.100 | 15,37 | 15,05 | 15,34 | 00:00:00 | | 2003-09-03 | 15,86 | 3.269.300 | 16,30 | 15,33 | 15,35 | 00:00:00 | | 2003-09-04 | 16,00 | 2.436.500 | 16,19 | 15,90 | 15,90 | 00:00:00 | | 2003-09-05 | 16,26 | 2.639.500 | 16,47 | 15,85 | 15,95 | 00:00:00 | | 2003-09-08 | 16,17 | 1.079.700 | 16,44 | 15,92 | 15,92 | 00:00:00 | | 2003-09-09 | 15,53 | 1.966.400 | 16,25 | 15,42 | 16,16 | 00:00:00 | | 2003-09-10 | 14,89 | 2.912.200 | 15,37 | 14,68 | 15,37 | 00:00:00 | | 2003-09-11 | 14,76 | 1.916.700 | 15,11 | 14,21 | 14,66 | 00:00:00 | | 2003-09-12 | 14,41 | 1.764.800 | 14,95 | 14,32 | 14,77 | 00:00:00 | | 2003-09-15 | 14,74 | 1.662.400 | 15,04 | 14,59 | 14,60 | 00:00:00 | | 2003-09-16 | 14,90 | 1.339.800 | 15,00 | 14,80 | 14,85 | 00:00:00 | | 2003-09-17 | 15,19 | 2.236.200 | 15,72 | 15,00 | 15,00 | 00:00:00 | | 2003-09-18 | 15,39 | 1.081.100 | 15,52 | 15,05 | 15,39 | 00:00:00 | | 2003-09-19 | 14,97 | 1.554.700 | 15,55 | 14,75 | 15,45 | 00:00:00 | | 2003-09-22 | 14,42 | 2.035.800 | 14,75 | 13,52 | 13,52 | 00:00:00 | | 2003-09-23 | 13,97 | 2.438.100 | 14,60 | 13,86 | 14,42 | 00:00:00 | | 2003-09-24 | 13,93 | 1.934.800 | 14,24 | 13,64 | 14,09 | 00:00:00 | | 2003-09-25 | 13,60 | 2.107.800 | 13,93 | 13,53 | 13,65 | 00:00:00 | | 2003-09-26 | 13,71 | 1.587.200 | 13,85 | 13,55 | 13,65 | 00:00:00 | | 2003-09-29 | 13,73 | 2.615.400 | 14,16 | 13,73 | 13,87 | 00:00:00 | | 2003-09-30 | 13,24 | 4.532.400 | 13,97 | 12,80 | 13,87 | 00:00:00 | | 2003-10-01 | 13,35 | 1.666.100 | 13,46 | 12,99 | 13,28 | 00:00:00 | | 2003-10-02 | 13,38 | 2.616.800 | 13,65 | 13,24 | 13,50 | 00:00:00 | | 2003-10-03 | 14,31 | 3.297.200 | 14,40 | 13,50 | 13,51 | 00:00:00 | | 2003-10-06 | 14,10 | 2.394.200 | 14,39 | 13,95 | 14,30 | 00:00:00 | | 2003-10-07 | 14,18 | 2.101.500 | 14,24 | 13,83 | 14,22 | 00:00:00 | | 2003-10-08 | 14,57 | 3.112.700 | 14,80 | 14,15 | 14,17 | 00:00:00 | | 2003-10-09 | 15,00 | 2.219.200 | 15,01 | 14,52 | 14,60 | 00:00:00 | | 2003-10-10 | 14,75 | 1.227.300 | 14,98 | 14,60 | 14,87 | 00:00:00 | | 2003-10-13 | 15,00 | 1.092.100 | 15,05 | 14,63 | 14,77 | 00:00:00 | | 2003-10-14 | 14,92 | 2.023.800 | 15,27 | 14,87 | 15,14 | 00:00:00 | | 2003-10-15 | 15,81 | 3.878.100 | 15,82 | 14,95 | 15,04 | 00:00:00 | | 2003-10-16 | 15,74 | 2.402.200 | 15,83 | 15,65 | 15,74 | 00:00:00 | | 2003-10-17 | 16,18 | 2.930.800 | 16,35 | 15,72 | 15,74 | 00:00:00 | | 2003-10-20 | 16,53 | 2.151.300 | 16,60 | 16,02 | 16,02 | 00:00:00 | | 2003-10-21 | 16,54 | 2.253.700 | 16,87 | 16,31 | 16,65 | 00:00:00 | | 2003-10-22 | 16,00 | 2.730.500 | 16,60 | 15,70 | 16,39 | 00:00:00 | | 2003-10-23 | 15,45 | 4.167.000 | 15,66 | 15,30 | 15,59 | 00:00:00 | | 2003-10-24 | 15,29 | 1.965.200 | 15,64 | 15,12 | 15,44 | 00:00:00 | | 2003-10-27 | 15,82 | 1.592.900 | 15,95 | 15,30 | 15,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
