|
 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 | | 2003-07-08 | 81,12 | 7.925.400 | 81,36 | 79,45 | 80,66 | 00:00:00 | | 2003-07-09 | 79,70 | 5.322.800 | 81,25 | 79,33 | 80,77 | 00:00:00 | | 2003-07-10 | 79,00 | 5.335.200 | 80,28 | 78,72 | 79,40 | 00:00:00 | | 2003-07-11 | 76,70 | 10.724.000 | 78,70 | 76,02 | 78,66 | 00:00:00 | | 2003-07-14 | 77,95 | 10.161.800 | 79,86 | 76,80 | 78,60 | 00:00:00 | | 2003-07-15 | 79,21 | 8.719.600 | 79,73 | 78,01 | 78,31 | 00:00:00 | | 2003-07-16 | 78,62 | 3.675.400 | 78,86 | 77,90 | 78,85 | 00:00:00 | | 2003-07-17 | 76,54 | 5.024.600 | 78,38 | 76,25 | 77,10 | 00:00:00 | | 2003-07-18 | 76,42 | 7.147.000 | 77,53 | 75,23 | 76,40 | 00:00:00 | | 2003-07-21 | 76,84 | 10.655.400 | 76,97 | 74,10 | 74,24 | 00:00:00 | | 2003-07-22 | 75,66 | 6.954.400 | 77,14 | 75,00 | 77,03 | 00:00:00 | | 2003-07-23 | 77,66 | 6.925.600 | 77,98 | 74,77 | 75,90 | 00:00:00 | | 2003-07-24 | 81,51 | 14.966.400 | 84,75 | 77,60 | 78,60 | 00:00:00 | | 2003-07-25 | 82,63 | 5.437.800 | 83,05 | 80,30 | 81,60 | 00:00:00 | | 2003-07-28 | 84,06 | 4.722.600 | 84,47 | 82,47 | 82,72 | 00:00:00 | | 2003-07-29 | 83,01 | 5.627.400 | 84,91 | 82,48 | 83,93 | 00:00:00 | | 2003-07-30 | 83,70 | 4.671.800 | 84,16 | 82,27 | 83,28 | 00:00:00 | | 2003-07-31 | 84,00 | 6.338.200 | 84,91 | 83,07 | 84,53 | 00:00:00 | | 2003-08-01 | 83,49 | 4.301.200 | 84,08 | 82,41 | 83,77 | 00:00:00 | | 2003-08-04 | 84,95 | 5.968.000 | 85,20 | 82,52 | 83,50 | 00:00:00 | | 2003-08-05 | 83,14 | 3.473.600 | 84,80 | 82,80 | 84,66 | 00:00:00 | | 2003-08-06 | 82,57 | 4.579.200 | 83,66 | 82,17 | 83,00 | 00:00:00 | | 2003-08-07 | 82,43 | 3.762.600 | 83,19 | 81,38 | 82,56 | 00:00:00 | | 2003-08-08 | 83,45 | 3.061.000 | 83,85 | 82,58 | 82,65 | 00:00:00 | | 2003-08-11 | 85,28 | 4.488.200 | 86,30 | 83,61 | 83,79 | 00:00:00 | | 2003-08-12 | 86,20 | 3.907.000 | 86,25 | 84,31 | 85,00 | 00:00:00 | | 2003-08-13 | 84,97 | 3.899.200 | 86,03 | 84,71 | 85,65 | 00:00:00 | | 2003-08-14 | 86,52 | 7.465.200 | 88,00 | 84,86 | 85,11 | 00:00:00 | | 2003-08-15 | 86,10 | 2.814.400 | 86,50 | 85,65 | 86,45 | 00:00:00 | | 2003-08-18 | 86,88 | 5.088.400 | 87,01 | 85,49 | 86,25 | 00:00:00 | | 2003-08-19 | 88,80 | 6.632.600 | 89,10 | 86,56 | 87,45 | 00:00:00 | | 2003-08-20 | 88,97 | 3.238.000 | 89,43 | 87,95 | 88,04 | 00:00:00 | | 2003-08-21 | 88,87 | 6.979.800 | 89,82 | 87,45 | 89,37 | 00:00:00 | | 2003-08-22 | 88,85 | 3.782.600 | 90,00 | 88,53 | 89,89 | 00:00:00 | | 2003-08-25 | 88,38 | 2.772.800 | 88,88 | 87,78 | 88,72 | 00:00:00 | | 2003-08-26 | 88,51 | 4.692.600 | 88,57 | 86,20 | 87,36 | 00:00:00 | | 2003-08-27 | 86,88 | 4.604.200 | 88,34 | 86,48 | 88,25 | 00:00:00 | | 2003-08-28 | 89,06 | 3.646.600 | 89,06 | 87,14 | 87,19 | 00:00:00 | | 2003-08-29 | 89,97 | 3.799.600 | 90,46 | 88,40 | 88,56 | 00:00:00 | | 2003-09-02 | 91,01 | 5.095.200 | 91,39 | 89,03 | 89,80 | 00:00:00 | | 2003-09-03 | 91,12 | 6.998.200 | 92,00 | 90,70 | 91,31 | 00:00:00 | | 2003-09-04 | 90,15 | 4.212.600 | 91,20 | 90,08 | 91,08 | 00:00:00 | | 2003-09-05 | 88,75 | 4.617.200 | 89,88 | 88,48 | 89,62 | 00:00:00 | | 2003-09-08 | 90,68 | 3.111.000 | 90,87 | 88,66 | 88,69 | 00:00:00 | | 2003-09-09 | 90,10 | 3.830.200 | 90,66 | 89,10 | 90,65 | 00:00:00 | | 2003-09-10 | 89,84 | 5.079.400 | 90,46 | 89,25 | 89,60 | 00:00:00 | | 2003-09-11 | 89,92 | 4.612.400 | 90,85 | 88,27 | 90,11 | 00:00:00 | | 2003-09-12 | 89,27 | 5.975.600 | 89,50 | 87,50 | 88,94 | 00:00:00 | | 2003-09-15 | 88,80 | 3.514.000 | 89,88 | 88,57 | 89,53 | 00:00:00 | | 2003-09-16 | 93,14 | 8.338.200 | 93,14 | 88,75 | 88,87 | 00:00:00 | | 2003-09-17 | 94,25 | 7.945.200 | 94,94 | 91,64 | 92,24 | 00:00:00 | | 2003-09-18 | 94,85 | 4.347.000 | 94,88 | 93,78 | 94,64 | 00:00:00 | | 2003-09-19 | 94,75 | 5.265.600 | 95,25 | 93,71 | 94,74 | 00:00:00 | | 2003-09-22 | 94,20 | 3.771.800 | 94,46 | 93,21 | 93,51 | 00:00:00 | | 2003-09-23 | 96,10 | 5.913.400 | 96,15 | 93,44 | 94,39 | 00:00:00 | | 2003-09-24 | 93,62 | 6.857.800 | 97,00 | 93,53 | 95,24 | 00:00:00 | | 2003-09-25 | 93,62 | 6.769.600 | 95,64 | 92,79 | 93,51 | 00:00:00 | | 2003-09-26 | 91,78 | 8.332.800 | 94,73 | 91,51 | 93,63 | 00:00:00 | | 2003-09-29 | 93,23 | 6.494.600 | 93,98 | 92,02 | 92,11 | 00:00:00 | | 2003-09-30 | 92,18 | 8.072.800 | 93,25 | 91,02 | 92,75 | 00:00:00 | | 2003-10-01 | 94,89 | 6.798.200 | 94,93 | 91,92 | 92,26 | 00:00:00 | | 2003-10-02 | 96,51 | 7.064.400 | 96,90 | 94,53 | 94,70 | 00:00:00 | | 2003-10-03 | 98,28 | 8.329.600 | 99,93 | 97,40 | 97,69 | 00:00:00 | | 2003-10-06 | 99,57 | 4.319.400 | 100,20 | 98,27 | 98,43 | 00:00:00 | | 2003-10-07 | 99,75 | 5.686.600 | 100,63 | 98,48 | 99,48 | 00:00:00 | | 2003-10-08 | 99,86 | 4.064.200 | 100,40 | 99,06 | 99,98 | 00:00:00 | | 2003-10-09 | 99,86 | 6.993.400 | 101,74 | 99,19 | 100,70 | 00:00:00 | | 2003-10-10 | 101,60 | 5.319.600 | 102,66 | 99,68 | 100,00 | 00:00:00 | | 2003-10-13 | 102,36 | 3.053.000 | 102,99 | 101,55 | 102,76 | 00:00:00 | | 2003-10-14 | 103,05 | 4.149.000 | 103,53 | 102,00 | 102,26 | 00:00:00 | | 2003-10-15 | 103,58 | 4.245.800 | 104,72 | 102,86 | 104,10 | 00:00:00 | | 2003-10-16 | 104,83 | 3.664.000 | 104,95 | 103,00 | 103,20 | 00:00:00 | | 2003-10-17 | 103,04 | 3.789.200 | 104,99 | 102,44 | 104,61 | 00:00:00 | | 2003-10-20 | 103,80 | 4.659.600 | 104,08 | 102,58 | 103,00 | 00:00:00 | | 2003-10-21 | 104,64 | 5.523.400 | 105,77 | 103,08 | 103,69 | 00:00:00 | | 2003-10-22 | 101,94 | 8.207.400 | 104,48 | 101,68 | 103,65 | 00:00:00 | | 2003-10-23 | 98,01 | 17.368.800 | 98,40 | 95,15 | 96,65 | 00:00:00 | | 2003-10-24 | 97,57 | 10.187.800 | 98,21 | 95,70 | 98,00 | 00:00:00 | | 2003-10-27 | 97,76 | 4.999.600 | 98,62 | 96,82 | 97,85 | 00:00:00 | | 2003-10-28 | 98,43 | 7.908.600 | 98,51 | 96,10 | 97,84 | 00:00:00 | | 2003-10-29 | 100,50 | 7.885.200 | 101,13 | 98,33 | 98,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
