|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-27 | 15,82 | 1.592.900 | 15,95 | 15,30 | 15,44 | 00:00:00 | | 2003-10-28 | 16,46 | 2.640.900 | 16,54 | 15,95 | 16,00 | 00:00:00 | | 2003-10-29 | 17,45 | 4.905.700 | 17,50 | 16,70 | 16,76 | 00:00:00 | | 2003-10-30 | 17,80 | 4.861.400 | 18,04 | 17,43 | 17,45 | 00:00:00 | | 2003-10-31 | 17,50 | 1.866.700 | 17,79 | 17,27 | 17,79 | 00:00:00 | | 2003-11-03 | 18,03 | 2.349.300 | 18,23 | 17,35 | 17,37 | 00:00:00 | | 2003-11-04 | 17,61 | 2.391.800 | 18,07 | 17,36 | 17,95 | 00:00:00 | | 2003-11-05 | 17,70 | 2.329.200 | 18,03 | 17,30 | 17,38 | 00:00:00 | | 2003-11-06 | 18,26 | 3.700.800 | 18,44 | 17,46 | 17,70 | 00:00:00 | | 2003-11-07 | 18,68 | 2.482.700 | 18,70 | 18,12 | 18,50 | 00:00:00 | | 2003-11-10 | 18,81 | 2.056.200 | 19,18 | 18,38 | 18,38 | 00:00:00 | | 2003-11-11 | 18,37 | 1.265.600 | 18,76 | 18,31 | 18,66 | 00:00:00 | | 2003-11-12 | 18,28 | 1.489.400 | 18,59 | 18,13 | 18,25 | 00:00:00 | | 2003-11-13 | 18,64 | 2.465.600 | 18,74 | 18,29 | 18,43 | 00:00:00 | | 2003-11-14 | 18,46 | 1.613.400 | 18,70 | 18,18 | 18,51 | 00:00:00 | | 2003-11-17 | 17,96 | 2.075.900 | 18,25 | 17,93 | 17,97 | 00:00:00 | | 2003-11-18 | 17,31 | 3.721.800 | 18,38 | 17,21 | 18,38 | 00:00:00 | | 2003-11-19 | 17,20 | 4.303.900 | 17,34 | 16,60 | 17,05 | 00:00:00 | | 2003-11-20 | 16,92 | 2.448.900 | 17,50 | 16,89 | 17,49 | 00:00:00 | | 2003-11-21 | 17,60 | 3.377.500 | 17,79 | 16,90 | 16,91 | 00:00:00 | | 2003-11-24 | 18,00 | 3.148.200 | 18,20 | 17,61 | 17,61 | 00:00:00 | | 2003-11-25 | 18,25 | 3.424.500 | 18,36 | 17,98 | 18,11 | 00:00:00 | | 2003-11-26 | 17,88 | 2.936.400 | 18,39 | 17,71 | 18,19 | 00:00:00 | | 2003-11-27 | 18,10 | 2.682.700 | 18,29 | 17,85 | 17,85 | 00:00:00 | | 2003-11-28 | 18,20 | 19.747.600 | 18,20 | 17,74 | 17,91 | 00:00:00 | | 2003-12-01 | 19,21 | 4.518.500 | 19,36 | 18,30 | 18,30 | 00:00:00 | | 2003-12-02 | 18,90 | 4.711.300 | 19,54 | 18,65 | 19,01 | 00:00:00 | | 2003-12-03 | 19,38 | 2.618.200 | 19,48 | 18,95 | 19,48 | 00:00:00 | | 2003-12-04 | 20,06 | 4.383.700 | 20,20 | 19,01 | 19,01 | 00:00:00 | | 2003-12-05 | 19,22 | 3.068.200 | 20,10 | 18,90 | 20,00 | 00:00:00 | | 2003-12-08 | 18,80 | 1.830.400 | 19,05 | 18,71 | 18,81 | 00:00:00 | | 2003-12-09 | 19,00 | 2.637.400 | 19,48 | 19,00 | 19,06 | 00:00:00 | | 2003-12-10 | 18,82 | 1.928.600 | 19,15 | 18,42 | 18,92 | 00:00:00 | | 2003-12-11 | 19,30 | 2.348.100 | 19,46 | 18,83 | 18,83 | 00:00:00 | | 2003-12-12 | 19,48 | 3.378.000 | 19,64 | 19,37 | 19,57 | 00:00:00 | | 2003-12-15 | 19,66 | 1.328.200 | 19,98 | 19,61 | 19,71 | 00:00:00 | | 2003-12-16 | 19,08 | 2.463.300 | 19,44 | 19,01 | 19,34 | 00:00:00 | | 2003-12-17 | 18,48 | 2.786.400 | 19,09 | 18,33 | 19,01 | 00:00:00 | | 2003-12-18 | 18,55 | 2.395.300 | 18,75 | 18,00 | 18,00 | 00:00:00 | | 2003-12-19 | 18,81 | 1.377.000 | 18,97 | 18,50 | 18,50 | 00:00:00 | | 2003-12-22 | 19,10 | 1.517.800 | 19,15 | 18,62 | 18,63 | 00:00:00 | | 2003-12-23 | 19,05 | 611.800 | 19,25 | 18,96 | 19,10 | 00:00:00 | | 2003-12-24 | 19,24 | 293.200 | 19,25 | 18,80 | 18,80 | 00:00:00 | | 2003-12-25 | 19,24 | 0 | 19,24 | 19,24 | 19,24 | 00:00:00 | | 2003-12-26 | 19,24 | 0 | 19,24 | 19,24 | 19,24 | 00:00:00 | | 2003-12-29 | 19,09 | 630.000 | 19,24 | 18,07 | 18,07 | 00:00:00 | | 2003-12-30 | 18,94 | 900.600 | 19,23 | 18,84 | 19,23 | 00:00:00 | | 2003-12-31 | 18,85 | 763.000 | 19,05 | 18,58 | 18,78 | 00:00:00 | | 2004-01-01 | 18,85 | 0 | 18,85 | 18,85 | 18,85 | 00:00:00 | | 2004-01-02 | 18,75 | 1.132.100 | 19,05 | 18,57 | 18,57 | 00:00:00 | | 2004-01-05 | 18,49 | 2.776.600 | 18,66 | 18,00 | 18,65 | 00:00:00 | | 2004-01-06 | 17,85 | 2.877.600 | 18,48 | 17,66 | 18,48 | 00:00:00 | | 2004-01-07 | 18,15 | 2.170.400 | 18,25 | 17,89 | 17,92 | 00:00:00 | | 2004-01-08 | 18,16 | 3.718.500 | 18,25 | 17,81 | 18,10 | 00:00:00 | | 2004-01-09 | 18,00 | 1.520.300 | 18,47 | 17,86 | 18,30 | 00:00:00 | | 2004-01-12 | 17,62 | 2.641.700 | 17,88 | 17,26 | 17,77 | 00:00:00 | | 2004-01-13 | 17,82 | 3.457.100 | 18,57 | 17,75 | 18,00 | 00:00:00 | | 2004-01-14 | 18,42 | 1.931.100 | 18,54 | 17,91 | 17,96 | 00:00:00 | | 2004-01-15 | 18,25 | 2.758.600 | 18,68 | 17,64 | 18,50 | 00:00:00 | | 2004-01-16 | 18,70 | 2.444.600 | 18,82 | 18,11 | 18,30 | 00:00:00 | | 2004-01-19 | 18,79 | 648.600 | 18,91 | 18,57 | 18,70 | 00:00:00 | | 2004-01-20 | 18,88 | 1.875.100 | 19,10 | 18,57 | 18,70 | 00:00:00 | | 2004-01-21 | 18,97 | 1.597.300 | 19,09 | 18,73 | 18,80 | 00:00:00 | | 2004-01-22 | 19,08 | 2.123.200 | 19,10 | 18,65 | 18,95 | 00:00:00 | | 2004-01-23 | 19,26 | 1.975.400 | 19,39 | 18,92 | 19,20 | 00:00:00 | | 2004-01-26 | 18,70 | 1.617.100 | 19,13 | 18,67 | 19,00 | 00:00:00 | | 2004-01-27 | 18,75 | 1.366.700 | 19,00 | 18,75 | 18,96 | 00:00:00 | | 2004-01-28 | 18,27 | 3.683.300 | 18,86 | 18,15 | 18,84 | 00:00:00 | | 2004-01-29 | 17,77 | 2.599.800 | 18,17 | 17,69 | 18,03 | 00:00:00 | | 2004-01-30 | 17,46 | 4.679.700 | 18,05 | 17,26 | 17,79 | 00:00:00 | | 2004-02-02 | 17,63 | 2.354.800 | 17,85 | 17,44 | 17,46 | 00:00:00 | | 2004-02-03 | 17,20 | 2.276.500 | 17,83 | 17,11 | 17,83 | 00:00:00 | | 2004-02-04 | 17,04 | 1.378.100 | 17,30 | 16,95 | 17,20 | 00:00:00 | | 2004-02-05 | 17,14 | 2.253.200 | 17,41 | 16,98 | 17,00 | 00:00:00 | | 2004-02-06 | 17,39 | 1.302.300 | 17,43 | 16,99 | 17,05 | 00:00:00 | | 2004-02-09 | 17,39 | 936.900 | 17,65 | 17,23 | 17,23 | 00:00:00 | | 2004-02-10 | 17,81 | 1.049.800 | 17,85 | 17,36 | 17,47 | 00:00:00 | | 2004-02-11 | 17,45 | 1.113.600 | 17,79 | 17,35 | 17,79 | 00:00:00 | | 2004-02-12 | 17,87 | 1.845.400 | 17,90 | 17,23 | 17,38 | 00:00:00 | | 2004-02-13 | 17,48 | 1.449.500 | 18,02 | 17,45 | 17,85 | 00:00:00 | | 2004-02-16 | 17,78 | 540.400 | 17,86 | 17,37 | 17,42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
