|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 67,22 | 8.206.400 | 67,33 | 65,80 | 65,89 | 00:00:00 | | 2002-11-15 | 66,79 | 9.262.800 | 67,81 | 65,17 | 67,51 | 00:00:00 | | 2002-11-18 | 65,04 | 10.306.000 | 67,00 | 64,46 | 66,85 | 00:00:00 | | 2002-11-19 | 63,72 | 7.951.400 | 64,93 | 63,40 | 64,58 | 00:00:00 | | 2002-11-20 | 65,55 | 6.566.000 | 66,04 | 63,75 | 63,75 | 00:00:00 | | 2002-11-21 | 67,50 | 8.845.400 | 67,65 | 66,26 | 66,40 | 00:00:00 | | 2002-11-22 | 67,18 | 5.820.600 | 67,72 | 66,18 | 66,89 | 00:00:00 | | 2002-11-25 | 68,30 | 7.705.400 | 68,43 | 66,75 | 67,07 | 00:00:00 | | 2002-11-26 | 67,75 | 6.420.800 | 68,67 | 67,24 | 67,95 | 00:00:00 | | 2002-11-27 | 68,16 | 5.868.600 | 69,04 | 67,84 | 67,98 | 00:00:00 | | 2002-11-29 | 67,86 | 2.360.000 | 69,11 | 67,76 | 68,41 | 00:00:00 | | 2002-12-02 | 67,58 | 7.550.600 | 69,46 | 67,38 | 68,69 | 00:00:00 | | 2002-12-03 | 66,67 | 4.607.800 | 67,58 | 66,32 | 67,15 | 00:00:00 | | 2002-12-04 | 65,54 | 8.795.600 | 66,59 | 64,85 | 66,40 | 00:00:00 | | 2002-12-05 | 65,59 | 5.268.200 | 66,70 | 65,34 | 65,72 | 00:00:00 | | 2002-12-06 | 66,02 | 5.267.000 | 66,76 | 64,89 | 64,98 | 00:00:00 | | 2002-12-09 | 63,95 | 6.582.200 | 65,38 | 63,84 | 64,69 | 00:00:00 | | 2002-12-10 | 62,99 | 9.670.600 | 64,65 | 62,57 | 64,01 | 00:00:00 | | 2002-12-11 | 60,68 | 28.466.200 | 62,65 | 59,60 | 62,65 | 00:00:00 | | 2002-12-12 | 61,35 | 9.934.800 | 62,30 | 60,50 | 61,11 | 00:00:00 | | 2002-12-13 | 56,70 | 30.218.800 | 58,85 | 55,19 | 58,46 | 00:00:00 | | 2002-12-16 | 58,12 | 11.517.200 | 58,66 | 56,21 | 56,70 | 00:00:00 | | 2002-12-17 | 59,68 | 16.324.400 | 60,45 | 58,05 | 58,65 | 00:00:00 | | 2002-12-18 | 56,55 | 17.936.200 | 58,00 | 56,35 | 56,84 | 00:00:00 | | 2002-12-19 | 51,64 | 35.959.400 | 55,60 | 51,00 | 55,40 | 00:00:00 | | 2002-12-20 | 52,52 | 18.343.400 | 53,13 | 51,52 | 52,10 | 00:00:00 | | 2002-12-23 | 52,20 | 13.190.400 | 52,50 | 50,16 | 50,60 | 00:00:00 | | 2002-12-24 | 52,83 | 4.556.400 | 53,33 | 51,83 | 51,93 | 00:00:00 | | 2002-12-26 | 51,69 | 5.596.800 | 53,38 | 51,29 | 53,14 | 00:00:00 | | 2002-12-27 | 51,50 | 5.055.200 | 52,75 | 51,31 | 51,54 | 00:00:00 | | 2002-12-30 | 50,98 | 6.917.600 | 52,38 | 50,80 | 51,73 | 00:00:00 | | 2002-12-31 | 49,77 | 7.911.000 | 51,47 | 49,47 | 51,09 | 00:00:00 | | 2003-01-02 | 52,22 | 10.389.800 | 52,35 | 49,90 | 49,98 | 00:00:00 | | 2003-01-03 | 54,55 | 14.677.400 | 54,88 | 52,10 | 52,14 | 00:00:00 | | 2003-01-06 | 51,99 | 11.502.600 | 54,55 | 51,97 | 54,40 | 00:00:00 | | 2003-01-07 | 48,93 | 22.274.600 | 52,89 | 48,34 | 51,96 | 00:00:00 | | 2003-01-08 | 49,43 | 23.709.800 | 51,49 | 48,69 | 50,30 | 00:00:00 | | 2003-01-09 | 50,77 | 12.086.400 | 51,30 | 50,25 | 50,33 | 00:00:00 | | 2003-01-10 | 51,88 | 14.933.400 | 54,00 | 50,20 | 50,68 | 00:00:00 | | 2003-01-13 | 49,95 | 10.021.200 | 52,23 | 49,85 | 52,23 | 00:00:00 | | 2003-01-14 | 50,08 | 7.248.400 | 50,60 | 49,58 | 50,17 | 00:00:00 | | 2003-01-15 | 50,56 | 10.046.400 | 50,88 | 49,65 | 50,15 | 00:00:00 | | 2003-01-16 | 49,73 | 10.250.000 | 51,64 | 49,50 | 50,74 | 00:00:00 | | 2003-01-17 | 47,95 | 11.316.600 | 49,10 | 47,51 | 48,70 | 00:00:00 | | 2003-01-21 | 49,62 | 15.871.400 | 50,21 | 48,50 | 48,61 | 00:00:00 | | 2003-01-22 | 49,53 | 10.275.200 | 50,50 | 48,95 | 49,69 | 00:00:00 | | 2003-01-23 | 50,54 | 9.697.600 | 50,90 | 48,50 | 49,63 | 00:00:00 | | 2003-01-24 | 49,85 | 7.967.600 | 51,17 | 49,30 | 50,50 | 00:00:00 | | 2003-01-27 | 49,44 | 5.492.800 | 50,16 | 48,81 | 49,39 | 00:00:00 | | 2003-01-28 | 50,77 | 7.617.200 | 51,30 | 49,60 | 49,93 | 00:00:00 | | 2003-01-29 | 50,97 | 12.763.000 | 51,44 | 50,15 | 50,73 | 00:00:00 | | 2003-01-30 | 51,90 | 20.526.200 | 53,17 | 49,90 | 51,10 | 00:00:00 | | 2003-01-31 | 51,77 | 9.032.000 | 52,20 | 50,34 | 51,26 | 00:00:00 | | 2003-02-03 | 52,10 | 7.832.600 | 52,55 | 51,13 | 51,87 | 00:00:00 | | 2003-02-04 | 51,57 | 5.630.400 | 52,04 | 50,93 | 51,73 | 00:00:00 | | 2003-02-05 | 49,82 | 9.376.200 | 51,85 | 49,80 | 51,69 | 00:00:00 | | 2003-02-06 | 50,38 | 7.200.800 | 50,57 | 49,32 | 49,75 | 00:00:00 | | 2003-02-07 | 50,28 | 4.707.200 | 51,15 | 49,70 | 50,79 | 00:00:00 | | 2003-02-10 | 50,00 | 5.212.200 | 50,64 | 49,25 | 50,35 | 00:00:00 | | 2003-02-11 | 49,97 | 6.121.200 | 50,32 | 49,57 | 50,15 | 00:00:00 | | 2003-02-12 | 49,18 | 5.442.200 | 50,25 | 49,00 | 50,06 | 00:00:00 | | 2003-02-13 | 48,25 | 6.949.600 | 49,75 | 47,90 | 49,67 | 00:00:00 | | 2003-02-14 | 49,98 | 6.037.400 | 50,00 | 48,11 | 48,39 | 00:00:00 | | 2003-02-18 | 52,30 | 6.745.400 | 52,47 | 49,90 | 49,93 | 00:00:00 | | 2003-02-19 | 51,89 | 5.065.800 | 52,39 | 51,10 | 52,26 | 00:00:00 | | 2003-02-20 | 51,69 | 5.279.600 | 51,94 | 51,17 | 51,50 | 00:00:00 | | 2003-02-21 | 53,57 | 9.265.200 | 53,67 | 51,82 | 52,03 | 00:00:00 | | 2003-02-24 | 52,19 | 5.536.600 | 53,38 | 52,06 | 53,35 | 00:00:00 | | 2003-02-25 | 52,78 | 5.056.800 | 52,84 | 50,95 | 51,83 | 00:00:00 | | 2003-02-26 | 51,74 | 4.510.800 | 52,67 | 51,62 | 52,65 | 00:00:00 | | 2003-02-27 | 52,81 | 6.791.600 | 53,45 | 51,91 | 52,61 | 00:00:00 | | 2003-02-28 | 52,80 | 4.536.400 | 53,18 | 52,32 | 52,83 | 00:00:00 | | 2003-03-03 | 52,10 | 3.456.000 | 53,10 | 51,86 | 53,00 | 00:00:00 | | 2003-03-04 | 52,42 | 5.055.200 | 52,61 | 51,51 | 52,16 | 00:00:00 | | 2003-03-05 | 52,79 | 4.540.200 | 52,93 | 51,86 | 52,11 | 00:00:00 | | 2003-03-06 | 53,94 | 7.575.200 | 54,30 | 52,50 | 52,69 | 00:00:00 | | 2003-03-07 | 54,15 | 6.656.600 | 54,63 | 53,29 | 53,43 | 00:00:00 | | 2003-03-10 | 53,43 | 3.385.800 | 54,45 | 53,15 | 53,88 | 00:00:00 | | 2003-03-11 | 53,08 | 3.128.000 | 53,72 | 52,94 | 53,50 | 00:00:00 | | 2003-03-12 | 53,75 | 4.475.000 | 53,97 | 52,70 | 53,04 | 00:00:00 | | 2003-03-13 | 56,74 | 8.603.200 | 56,95 | 54,00 | 54,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
