|
 Electronic Arts I - [Ticker: ERTS] |     | | 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 ERTS desde 2000-01-01 hasta 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 101,06 | 4.520.400 | 115,06 | 82,38 | 85,00 | 00:00:00 | | 2000-01-04 | 89,38 | 3.165.600 | 98,00 | 89,25 | 95,00 | 00:00:00 | | 2000-01-05 | 89,31 | 2.536.000 | 97,50 | 86,06 | 88,00 | 00:00:00 | | 2000-01-06 | 80,00 | 3.204.000 | 90,50 | 79,38 | 88,25 | 00:00:00 | | 2000-01-07 | 82,38 | 2.728.000 | 86,62 | 81,25 | 84,06 | 00:00:00 | | 2000-01-10 | 96,13 | 4.892.800 | 100,00 | 85,00 | 85,12 | 00:00:00 | | 2000-01-11 | 95,00 | 3.380.000 | 107,06 | 93,25 | 94,00 | 00:00:00 | | 2000-01-12 | 90,00 | 2.306.400 | 97,94 | 88,62 | 97,06 | 00:00:00 | | 2000-01-13 | 92,81 | 2.580.000 | 95,19 | 88,88 | 93,00 | 00:00:00 | | 2000-01-14 | 84,81 | 2.334.400 | 94,12 | 84,12 | 94,00 | 00:00:00 | | 2000-01-18 | 78,31 | 6.210.800 | 84,38 | 77,00 | 84,31 | 00:00:00 | | 2000-01-19 | 76,88 | 2.314.800 | 77,94 | 76,25 | 77,44 | 00:00:00 | | 2000-01-20 | 76,56 | 2.848.000 | 81,88 | 75,00 | 81,88 | 00:00:00 | | 2000-01-21 | 69,00 | 4.060.800 | 79,00 | 68,62 | 78,00 | 00:00:00 | | 2000-01-24 | 71,06 | 4.970.800 | 75,00 | 69,94 | 71,00 | 00:00:00 | | 2000-01-25 | 75,94 | 2.730.800 | 79,25 | 68,50 | 73,31 | 00:00:00 | | 2000-01-26 | 73,06 | 7.079.200 | 77,75 | 67,88 | 75,25 | 00:00:00 | | 2000-01-27 | 73,12 | 2.590.400 | 77,56 | 68,50 | 73,19 | 00:00:00 | | 2000-01-28 | 71,06 | 3.326.800 | 77,81 | 71,00 | 73,38 | 00:00:00 | | 2000-01-31 | 81,75 | 2.638.800 | 82,00 | 70,00 | 72,56 | 00:00:00 | | 2000-02-01 | 82,44 | 2.189.600 | 83,94 | 75,00 | 81,88 | 00:00:00 | | 2000-02-02 | 87,75 | 2.944.800 | 90,44 | 79,00 | 82,75 | 00:00:00 | | 2000-02-03 | 92,00 | 1.954.800 | 92,36 | 83,94 | 88,06 | 00:00:00 | | 2000-02-04 | 85,94 | 1.311.200 | 91,50 | 85,50 | 91,12 | 00:00:00 | | 2000-02-07 | 81,88 | 1.641.600 | 88,12 | 79,62 | 86,38 | 00:00:00 | | 2000-02-08 | 88,12 | 1.707.200 | 88,56 | 81,38 | 81,62 | 00:00:00 | | 2000-02-09 | 80,75 | 941.600 | 88,75 | 80,50 | 88,69 | 00:00:00 | | 2000-02-10 | 85,94 | 1.332.800 | 86,00 | 81,88 | 83,50 | 00:00:00 | | 2000-02-11 | 81,75 | 1.248.000 | 85,69 | 80,00 | 85,25 | 00:00:00 | | 2000-02-14 | 83,88 | 556.000 | 84,38 | 81,25 | 82,50 | 00:00:00 | | 2000-02-15 | 85,31 | 1.301.600 | 86,62 | 79,75 | 81,88 | 00:00:00 | | 2000-02-16 | 85,00 | 1.521.600 | 90,50 | 83,50 | 84,31 | 00:00:00 | | 2000-02-17 | 88,00 | 1.257.600 | 88,75 | 84,33 | 85,94 | 00:00:00 | | 2000-02-18 | 90,50 | 2.888.000 | 94,31 | 86,88 | 89,69 | 00:00:00 | | 2000-02-22 | 86,12 | 2.493.600 | 89,00 | 81,00 | 88,75 | 00:00:00 | | 2000-02-23 | 22,11 | 48.408 | 22,20 | 20,91 | 21,56 | 00:00:00 | | 2000-02-24 | 91,12 | 1.514.000 | 92,88 | 83,62 | 88,75 | 00:00:00 | | 2000-02-25 | 83,75 | 1.266.400 | 89,75 | 83,75 | 89,62 | 00:00:00 | | 2000-02-28 | 87,88 | 1.760.000 | 89,50 | 80,38 | 83,69 | 00:00:00 | | 2000-02-29 | 100,00 | 3.222.400 | 102,25 | 87,50 | 87,62 | 00:00:00 | | 2000-03-01 | 94,94 | 3.164.800 | 96,50 | 91,75 | 95,00 | 00:00:00 | | 2000-03-02 | 95,00 | 1.860.000 | 96,62 | 94,38 | 95,00 | 00:00:00 | | 2000-03-03 | 102,19 | 1.606.800 | 103,37 | 95,56 | 96,13 | 00:00:00 | | 2000-03-06 | 90,94 | 4.142.000 | 102,00 | 87,00 | 102,00 | 00:00:00 | | 2000-03-07 | 94,00 | 4.632.000 | 98,75 | 90,31 | 91,45 | 00:00:00 | | 2000-03-08 | 96,06 | 3.218.000 | 98,69 | 88,00 | 94,06 | 00:00:00 | | 2000-03-09 | 99,06 | 1.556.800 | 99,50 | 93,00 | 96,00 | 00:00:00 | | 2000-03-10 | 92,81 | 2.844.000 | 104,50 | 91,62 | 98,81 | 00:00:00 | | 2000-03-13 | 86,75 | 2.596.000 | 91,94 | 86,19 | 91,92 | 00:00:00 | | 2000-03-14 | 75,00 | 8.702.400 | 81,50 | 74,75 | 80,44 | 00:00:00 | | 2000-03-15 | 77,25 | 5.687.200 | 79,50 | 74,50 | 76,19 | 00:00:00 | | 2000-03-16 | 81,19 | 2.893.200 | 83,50 | 76,56 | 77,56 | 00:00:00 | | 2000-03-17 | 80,56 | 4.560.800 | 85,50 | 78,12 | 81,88 | 00:00:00 | | 2000-03-20 | 78,00 | 1.943.200 | 83,19 | 76,25 | 81,31 | 00:00:00 | | 2000-03-21 | 77,20 | 2.376.800 | 79,50 | 75,00 | 78,06 | 00:00:00 | | 2000-03-22 | 81,75 | 1.825.600 | 84,25 | 78,06 | 78,75 | 00:00:00 | | 2000-03-23 | 81,38 | 1.914.400 | 83,25 | 77,00 | 81,81 | 00:00:00 | | 2000-03-24 | 76,38 | 3.539.200 | 81,12 | 75,06 | 81,12 | 00:00:00 | | 2000-03-27 | 76,38 | 1.544.800 | 79,75 | 74,94 | 77,12 | 00:00:00 | | 2000-03-28 | 75,06 | 1.024.400 | 78,88 | 74,62 | 77,62 | 00:00:00 | | 2000-03-29 | 70,50 | 2.759.200 | 76,12 | 70,12 | 75,62 | 00:00:00 | | 2000-03-30 | 70,31 | 2.784.400 | 73,00 | 68,25 | 69,00 | 00:00:00 | | 2000-03-31 | 71,19 | 2.201.600 | 72,38 | 68,62 | 70,62 | 00:00:00 | | 2000-04-03 | 66,69 | 2.012.800 | 72,00 | 65,95 | 72,00 | 00:00:00 | | 2000-04-04 | 65,81 | 3.636.800 | 70,12 | 57,50 | 67,75 | 00:00:00 | | 2000-04-05 | 68,19 | 3.254.400 | 72,00 | 64,00 | 64,50 | 00:00:00 | | 2000-04-06 | 70,81 | 1.759.200 | 72,12 | 67,25 | 67,94 | 00:00:00 | | 2000-04-07 | 63,69 | 6.481.600 | 68,75 | 63,00 | 68,44 | 00:00:00 | | 2000-04-10 | 59,75 | 4.108.000 | 64,38 | 56,06 | 64,31 | 00:00:00 | | 2000-04-11 | 60,06 | 3.352.000 | 63,88 | 58,12 | 58,50 | 00:00:00 | | 2000-04-12 | 55,81 | 2.421.200 | 62,62 | 55,81 | 59,94 | 00:00:00 | | 2000-04-13 | 58,50 | 4.139.200 | 62,56 | 56,00 | 57,50 | 00:00:00 | | 2000-04-14 | 56,64 | 2.112.000 | 60,19 | 55,88 | 58,12 | 00:00:00 | | 2000-04-17 | 56,12 | 2.537.600 | 57,50 | 50,69 | 56,06 | 00:00:00 | | 2000-04-18 | 59,75 | 3.057.600 | 60,00 | 55,88 | 55,88 | 00:00:00 | | 2000-04-19 | 56,00 | 956.000 | 60,75 | 56,00 | 60,75 | 00:00:00 | | 2000-04-20 | 58,81 | 1.549.600 | 58,81 | 54,50 | 56,81 | 00:00:00 | | 2000-04-24 | 53,25 | 1.890.400 | 58,50 | 50,75 | 57,50 | 00:00:00 | | 2000-04-25 | 53,19 | 3.726.400 | 57,25 | 52,88 | 55,12 | 00:00:00 | | 2000-04-26 | 60,31 | 4.300.800 | 61,62 | 53,50 | 53,81 | 00:00:00 | | 2000-04-27 | 61,50 | 4.107.600 | 64,25 | 54,00 | 57,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
