|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 56,74 | 8.603.200 | 56,95 | 54,00 | 54,36 | 00:00:00 | | 2003-03-14 | 56,48 | 8.109.600 | 58,08 | 56,05 | 56,86 | 00:00:00 | | 2003-03-17 | 58,53 | 11.186.400 | 59,40 | 56,15 | 56,42 | 00:00:00 | | 2003-03-18 | 58,43 | 6.398.200 | 58,99 | 57,82 | 58,40 | 00:00:00 | | 2003-03-19 | 58,50 | 5.723.200 | 58,69 | 57,45 | 58,28 | 00:00:00 | | 2003-03-20 | 58,95 | 6.632.800 | 59,72 | 57,64 | 58,32 | 00:00:00 | | 2003-03-21 | 59,22 | 8.045.600 | 59,99 | 58,80 | 59,90 | 00:00:00 | | 2003-03-24 | 57,49 | 6.416.400 | 58,75 | 57,11 | 58,56 | 00:00:00 | | 2003-03-25 | 58,67 | 6.323.000 | 59,45 | 57,01 | 57,43 | 00:00:00 | | 2003-03-26 | 59,56 | 6.583.800 | 60,00 | 58,25 | 58,54 | 00:00:00 | | 2003-03-27 | 59,78 | 8.200.800 | 60,45 | 58,36 | 59,05 | 00:00:00 | | 2003-03-28 | 59,75 | 5.980.800 | 60,07 | 59,12 | 59,20 | 00:00:00 | | 2003-03-31 | 58,64 | 8.067.000 | 59,00 | 57,44 | 58,60 | 00:00:00 | | 2003-04-01 | 58,91 | 5.517.600 | 58,99 | 57,78 | 58,36 | 00:00:00 | | 2003-04-02 | 60,45 | 9.060.200 | 61,08 | 59,45 | 59,55 | 00:00:00 | | 2003-04-03 | 59,68 | 7.395.000 | 60,15 | 58,95 | 60,05 | 00:00:00 | | 2003-04-04 | 58,89 | 6.016.800 | 59,90 | 58,03 | 59,80 | 00:00:00 | | 2003-04-07 | 59,35 | 5.561.600 | 60,90 | 58,94 | 60,25 | 00:00:00 | | 2003-04-08 | 57,97 | 7.487.400 | 59,22 | 57,70 | 59,11 | 00:00:00 | | 2003-04-09 | 57,15 | 9.414.800 | 58,70 | 56,19 | 58,02 | 00:00:00 | | 2003-04-10 | 57,56 | 3.523.000 | 57,66 | 56,70 | 57,39 | 00:00:00 | | 2003-04-11 | 58,13 | 4.917.400 | 58,73 | 57,37 | 57,75 | 00:00:00 | | 2003-04-14 | 58,82 | 4.452.400 | 59,08 | 57,76 | 58,16 | 00:00:00 | | 2003-04-15 | 59,11 | 3.874.400 | 59,60 | 58,09 | 58,83 | 00:00:00 | | 2003-04-16 | 58,94 | 3.820.600 | 59,90 | 58,63 | 59,00 | 00:00:00 | | 2003-04-17 | 59,99 | 4.754.800 | 60,49 | 58,24 | 58,89 | 00:00:00 | | 2003-04-21 | 60,51 | 3.926.200 | 60,84 | 59,17 | 60,18 | 00:00:00 | | 2003-04-22 | 61,62 | 7.132.200 | 61,87 | 60,13 | 60,40 | 00:00:00 | | 2003-04-23 | 60,99 | 5.382.800 | 61,54 | 60,32 | 61,52 | 00:00:00 | | 2003-04-24 | 59,99 | 5.777.800 | 60,86 | 59,60 | 60,35 | 00:00:00 | | 2003-04-25 | 59,47 | 3.905.000 | 59,82 | 58,80 | 59,50 | 00:00:00 | | 2003-04-28 | 60,88 | 5.187.000 | 61,05 | 59,55 | 59,55 | 00:00:00 | | 2003-04-29 | 59,53 | 7.500.800 | 60,88 | 58,80 | 60,15 | 00:00:00 | | 2003-04-30 | 59,14 | 4.546.400 | 59,68 | 58,70 | 59,25 | 00:00:00 | | 2003-05-01 | 58,96 | 4.936.800 | 59,38 | 58,34 | 59,12 | 00:00:00 | | 2003-05-02 | 61,78 | 7.264.200 | 62,19 | 58,80 | 58,91 | 00:00:00 | | 2003-05-05 | 62,14 | 7.409.200 | 63,27 | 61,65 | 61,98 | 00:00:00 | | 2003-05-06 | 61,74 | 10.446.800 | 63,39 | 61,24 | 62,49 | 00:00:00 | | 2003-05-07 | 62,60 | 25.036.600 | 63,99 | 61,79 | 63,21 | 00:00:00 | | 2003-05-08 | 61,79 | 8.373.200 | 63,26 | 61,52 | 61,74 | 00:00:00 | | 2003-05-09 | 61,55 | 6.704.800 | 62,00 | 60,94 | 61,92 | 00:00:00 | | 2003-05-12 | 61,60 | 8.679.200 | 62,08 | 59,93 | 61,58 | 00:00:00 | | 2003-05-13 | 60,23 | 8.263.800 | 61,35 | 60,07 | 61,07 | 00:00:00 | | 2003-05-14 | 61,80 | 10.627.800 | 61,98 | 59,78 | 60,58 | 00:00:00 | | 2003-05-15 | 62,69 | 7.936.000 | 63,32 | 62,00 | 62,05 | 00:00:00 | | 2003-05-16 | 62,16 | 4.093.600 | 63,10 | 62,11 | 62,69 | 00:00:00 | | 2003-05-19 | 60,39 | 4.207.600 | 62,05 | 60,32 | 61,99 | 00:00:00 | | 2003-05-20 | 60,64 | 5.461.800 | 61,20 | 60,25 | 60,83 | 00:00:00 | | 2003-05-21 | 62,31 | 7.504.600 | 62,51 | 60,86 | 60,95 | 00:00:00 | | 2003-05-22 | 63,47 | 5.610.400 | 64,00 | 62,01 | 62,10 | 00:00:00 | | 2003-05-23 | 63,18 | 3.113.200 | 63,54 | 62,81 | 63,21 | 00:00:00 | | 2003-05-27 | 65,60 | 10.023.400 | 66,14 | 62,55 | 62,84 | 00:00:00 | | 2003-05-28 | 67,91 | 9.965.000 | 68,13 | 65,30 | 65,54 | 00:00:00 | | 2003-05-29 | 68,11 | 9.485.200 | 68,80 | 67,01 | 67,36 | 00:00:00 | | 2003-05-30 | 68,55 | 5.897.200 | 68,57 | 67,63 | 67,96 | 00:00:00 | | 2003-06-02 | 67,26 | 7.168.000 | 68,99 | 66,98 | 68,80 | 00:00:00 | | 2003-06-03 | 67,24 | 7.610.600 | 68,55 | 66,41 | 67,33 | 00:00:00 | | 2003-06-04 | 68,15 | 6.200.200 | 69,00 | 66,79 | 67,24 | 00:00:00 | | 2003-06-05 | 69,61 | 6.692.600 | 69,98 | 67,50 | 68,03 | 00:00:00 | | 2003-06-06 | 72,35 | 14.424.600 | 73,98 | 70,02 | 70,06 | 00:00:00 | | 2003-06-09 | 70,81 | 7.193.800 | 72,60 | 70,50 | 72,06 | 00:00:00 | | 2003-06-10 | 71,48 | 5.382.400 | 72,50 | 70,10 | 70,70 | 00:00:00 | | 2003-06-11 | 72,80 | 6.775.000 | 72,99 | 70,50 | 71,41 | 00:00:00 | | 2003-06-12 | 73,75 | 5.051.600 | 73,98 | 72,01 | 72,90 | 00:00:00 | | 2003-06-13 | 72,53 | 7.550.200 | 74,64 | 72,28 | 73,51 | 00:00:00 | | 2003-06-16 | 76,50 | 9.890.000 | 76,50 | 72,63 | 72,65 | 00:00:00 | | 2003-06-17 | 77,13 | 11.798.400 | 79,40 | 76,68 | 76,76 | 00:00:00 | | 2003-06-18 | 74,76 | 12.125.800 | 76,78 | 74,01 | 75,65 | 00:00:00 | | 2003-06-19 | 74,19 | 6.720.000 | 75,85 | 73,73 | 74,59 | 00:00:00 | | 2003-06-20 | 74,75 | 8.543.200 | 75,00 | 73,54 | 74,50 | 00:00:00 | | 2003-06-23 | 73,82 | 6.442.000 | 75,00 | 72,65 | 74,95 | 00:00:00 | | 2003-06-24 | 73,21 | 6.219.600 | 74,43 | 72,88 | 74,05 | 00:00:00 | | 2003-06-25 | 74,72 | 9.431.000 | 75,44 | 73,05 | 73,29 | 00:00:00 | | 2003-06-26 | 75,27 | 4.698.600 | 75,37 | 74,12 | 75,08 | 00:00:00 | | 2003-06-27 | 76,02 | 5.225.600 | 77,06 | 75,25 | 75,35 | 00:00:00 | | 2003-06-30 | 73,90 | 4.460.200 | 76,26 | 73,74 | 75,43 | 00:00:00 | | 2003-07-01 | 75,50 | 5.529.400 | 76,11 | 73,10 | 73,54 | 00:00:00 | | 2003-07-02 | 76,86 | 5.426.000 | 77,09 | 75,32 | 75,49 | 00:00:00 | | 2003-07-03 | 75,75 | 2.943.200 | 76,82 | 75,73 | 76,39 | 00:00:00 | | 2003-07-07 | 80,99 | 9.959.200 | 81,07 | 76,50 | 76,64 | 00:00:00 | | 2003-07-08 | 81,12 | 7.925.400 | 81,36 | 79,45 | 80,66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
