|
 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 | | 2004-02-16 | 17,78 | 540.400 | 17,86 | 17,37 | 17,42 | 00:00:00 | | 2004-02-17 | 17,86 | 1.027.800 | 18,12 | 17,75 | 17,98 | 00:00:00 | | 2004-02-18 | 17,50 | 1.604.200 | 17,88 | 17,12 | 17,88 | 00:00:00 | | 2004-02-19 | 17,85 | 2.176.200 | 17,90 | 17,35 | 17,62 | 00:00:00 | | 2004-02-20 | 17,59 | 1.518.400 | 18,25 | 17,55 | 17,84 | 00:00:00 | | 2004-02-23 | 17,45 | 838.000 | 17,89 | 17,44 | 17,53 | 00:00:00 | | 2004-02-24 | 17,21 | 2.221.300 | 17,75 | 17,05 | 17,52 | 00:00:00 | | 2004-02-25 | 17,44 | 1.753.800 | 17,50 | 17,16 | 17,30 | 00:00:00 | | 2004-02-26 | 18,18 | 4.735.500 | 18,24 | 17,51 | 17,56 | 00:00:00 | | 2004-02-27 | 18,61 | 2.772.000 | 18,81 | 18,25 | 18,34 | 00:00:00 | | 2004-03-01 | 18,69 | 1.874.000 | 18,75 | 18,23 | 18,52 | 00:00:00 | | 2004-03-02 | 18,57 | 2.173.900 | 18,94 | 18,32 | 18,76 | 00:00:00 | | 2004-03-03 | 18,81 | 2.002.900 | 18,95 | 18,49 | 18,60 | 00:00:00 | | 2004-03-04 | 18,78 | 734.300 | 18,95 | 18,60 | 18,63 | 00:00:00 | | 2004-03-05 | 18,94 | 1.027.900 | 18,96 | 18,37 | 18,71 | 00:00:00 | | 2004-03-08 | 18,66 | 1.695.300 | 19,13 | 18,60 | 19,02 | 00:00:00 | | 2004-03-09 | 18,56 | 1.255.900 | 18,86 | 18,47 | 18,74 | 00:00:00 | | 2004-03-10 | 18,57 | 1.550.100 | 18,64 | 18,29 | 18,57 | 00:00:00 | | 2004-03-11 | 18,08 | 2.669.200 | 18,40 | 17,38 | 18,34 | 00:00:00 | | 2004-03-12 | 17,70 | 2.156.200 | 17,79 | 17,31 | 17,69 | 00:00:00 | | 2004-03-15 | 16,87 | 2.003.600 | 17,74 | 16,80 | 17,70 | 00:00:00 | | 2004-03-16 | 16,82 | 2.582.400 | 17,13 | 16,40 | 16,92 | 00:00:00 | | 2004-03-17 | 17,70 | 2.512.700 | 17,75 | 16,90 | 17,00 | 00:00:00 | | 2004-03-18 | 17,38 | 1.397.100 | 17,75 | 16,80 | 16,80 | 00:00:00 | | 2004-03-19 | 17,18 | 1.533.000 | 17,68 | 16,85 | 17,68 | 00:00:00 | | 2004-03-22 | 16,55 | 1.447.200 | 17,15 | 16,37 | 16,88 | 00:00:00 | | 2004-03-23 | 16,94 | 1.525.800 | 17,12 | 16,49 | 16,50 | 00:00:00 | | 2004-03-24 | 17,00 | 1.176.400 | 17,13 | 16,83 | 16,87 | 00:00:00 | | 2004-03-25 | 17,41 | 1.012.400 | 17,49 | 17,02 | 17,18 | 00:00:00 | | 2004-03-26 | 17,56 | 1.306.300 | 17,75 | 17,36 | 17,60 | 00:00:00 | | 2004-03-29 | 17,89 | 989.000 | 18,05 | 17,42 | 17,51 | 00:00:00 | | 2004-03-30 | 17,80 | 1.076.200 | 18,00 | 17,62 | 17,85 | 00:00:00 | | 2004-03-31 | 17,55 | 1.508.300 | 17,96 | 17,44 | 17,72 | 00:00:00 | | 2004-04-01 | 17,89 | 1.055.800 | 17,90 | 17,64 | 17,65 | 00:00:00 | | 2004-04-02 | 18,50 | 2.716.400 | 18,75 | 17,77 | 17,95 | 00:00:00 | | 2004-04-05 | 19,15 | 2.006.400 | 19,15 | 18,50 | 18,51 | 00:00:00 | | 2004-04-06 | 18,72 | 2.051.400 | 19,16 | 18,52 | 19,10 | 00:00:00 | | 2004-04-07 | 19,11 | 2.122.000 | 19,12 | 18,65 | 18,66 | 00:00:00 | | 2004-04-08 | 19,44 | 1.809.900 | 19,49 | 19,03 | 19,10 | 00:00:00 | | 2004-04-09 | 19,44 | 0 | 19,44 | 19,44 | 19,44 | 00:00:00 | | 2004-04-12 | 19,44 | 0 | 19,44 | 19,44 | 19,44 | 00:00:00 | | 2004-04-13 | 19,88 | 1.849.700 | 19,88 | 19,45 | 19,49 | 00:00:00 | | 2004-04-14 | 19,44 | 1.985.800 | 19,80 | 19,30 | 19,80 | 00:00:00 | | 2004-04-15 | 19,64 | 1.622.700 | 19,83 | 19,54 | 19,70 | 00:00:00 | | 2004-04-16 | 19,25 | 1.864.100 | 19,70 | 19,06 | 19,66 | 00:00:00 | | 2004-04-19 | 19,29 | 1.163.300 | 19,42 | 19,12 | 19,16 | 00:00:00 | | 2004-04-20 | 19,69 | 1.272.100 | 19,78 | 19,31 | 19,45 | 00:00:00 | | 2004-04-21 | 19,57 | 1.013.500 | 19,75 | 19,39 | 19,39 | 00:00:00 | | 2004-04-22 | 19,51 | 1.313.500 | 19,70 | 19,33 | 19,56 | 00:00:00 | | 2004-04-23 | 20,06 | 2.813.300 | 20,20 | 19,52 | 19,54 | 00:00:00 | | 2004-04-26 | 21,51 | 7.151.700 | 21,90 | 20,06 | 20,10 | 00:00:00 | | 2004-04-27 | 21,80 | 2.723.800 | 21,81 | 21,12 | 21,49 | 00:00:00 | | 2004-04-28 | 21,50 | 3.454.400 | 22,08 | 21,37 | 21,70 | 00:00:00 | | 2004-04-29 | 21,40 | 1.622.600 | 21,85 | 21,21 | 21,45 | 00:00:00 | | 2004-04-30 | 21,10 | 2.719.400 | 21,24 | 20,90 | 21,10 | 00:00:00 | | 2004-05-03 | 21,63 | 1.099.900 | 21,73 | 20,80 | 20,80 | 00:00:00 | | 2004-05-04 | 21,05 | 2.049.200 | 21,95 | 20,92 | 21,95 | 00:00:00 | | 2004-05-05 | 21,11 | 1.896.700 | 21,28 | 20,91 | 20,91 | 00:00:00 | | 2004-05-06 | 20,38 | 2.189.800 | 21,45 | 20,35 | 21,10 | 00:00:00 | | 2004-05-07 | 20,90 | 2.661.200 | 21,20 | 20,35 | 20,36 | 00:00:00 | | 2004-05-10 | 19,87 | 3.592.900 | 20,58 | 19,56 | 20,23 | 00:00:00 | | 2004-05-11 | 19,81 | 2.194.300 | 20,24 | 19,73 | 20,00 | 00:00:00 | | 2004-05-12 | 18,99 | 3.376.900 | 19,90 | 18,85 | 19,90 | 00:00:00 | | 2004-05-13 | 19,36 | 2.400.000 | 19,62 | 19,10 | 19,20 | 00:00:00 | | 2004-05-14 | 19,37 | 1.760.500 | 19,66 | 19,21 | 19,53 | 00:00:00 | | 2004-05-17 | 18,80 | 1.992.900 | 19,26 | 18,52 | 19,19 | 00:00:00 | | 2004-05-18 | 19,27 | 1.951.700 | 19,48 | 18,70 | 18,70 | 00:00:00 | | 2004-05-19 | 20,09 | 2.665.800 | 20,35 | 19,54 | 19,55 | 00:00:00 | | 2004-05-20 | 19,62 | 900.000 | 19,99 | 19,51 | 19,99 | 00:00:00 | | 2004-05-21 | 20,12 | 957.500 | 20,29 | 19,73 | 19,76 | 00:00:00 | | 2004-05-24 | 19,92 | 1.692.800 | 20,69 | 19,88 | 20,14 | 00:00:00 | | 2004-05-25 | 19,83 | 1.439.200 | 20,17 | 19,68 | 19,93 | 00:00:00 | | 2004-05-26 | 20,02 | 1.663.200 | 20,33 | 19,81 | 20,22 | 00:00:00 | | 2004-05-27 | 20,19 | 1.699.500 | 20,35 | 19,92 | 20,17 | 00:00:00 | | 2004-05-28 | 20,18 | 2.824.200 | 20,29 | 20,02 | 20,20 | 00:00:00 | | 2004-05-31 | 20,35 | 264.700 | 20,35 | 19,94 | 19,94 | 00:00:00 | | 2004-06-01 | 19,87 | 1.035.900 | 20,45 | 19,82 | 20,45 | 00:00:00 | | 2004-06-02 | 20,12 | 1.846.500 | 20,25 | 19,87 | 19,99 | 00:00:00 | | 2004-06-03 | 20,15 | 1.819.000 | 20,23 | 19,77 | 20,08 | 00:00:00 | | 2004-06-04 | 20,15 | 1.679.800 | 20,22 | 19,92 | 20,15 | 00:00:00 | | 2004-06-07 | 19,82 | 3.090.300 | 20,20 | 19,53 | 20,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
