|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 100,50 | 7.885.200 | 101,13 | 98,33 | 98,58 | 00:00:00 | | 2003-10-30 | 99,24 | 6.253.800 | 101,51 | 98,57 | 101,33 | 00:00:00 | | 2003-10-31 | 98,94 | 4.721.400 | 100,25 | 98,11 | 99,27 | 00:00:00 | | 2003-11-03 | 98,89 | 9.366.400 | 99,93 | 96,25 | 96,65 | 00:00:00 | | 2003-11-04 | 99,32 | 5.834.800 | 100,66 | 98,75 | 98,99 | 00:00:00 | | 2003-11-05 | 100,29 | 5.071.200 | 101,00 | 98,03 | 99,47 | 00:00:00 | | 2003-11-06 | 100,18 | 4.493.400 | 100,74 | 99,30 | 99,98 | 00:00:00 | | 2003-11-07 | 100,10 | 4.235.200 | 101,77 | 99,75 | 100,18 | 00:00:00 | | 2003-11-10 | 99,11 | 4.588.200 | 101,06 | 98,80 | 99,73 | 00:00:00 | | 2003-11-11 | 99,28 | 4.466.400 | 100,18 | 98,82 | 99,72 | 00:00:00 | | 2003-11-12 | 102,63 | 5.310.400 | 103,40 | 99,82 | 99,91 | 00:00:00 | | 2003-11-13 | 102,25 | 4.575.000 | 103,25 | 101,68 | 102,53 | 00:00:00 | | 2003-11-14 | 100,08 | 7.606.800 | 101,72 | 99,99 | 100,27 | 00:00:00 | | 2003-11-17 | 96,90 | 7.001.600 | 99,76 | 96,18 | 99,20 | 00:00:00 | | 2003-11-18 | 45,92 | 8.735.900 | 48,55 | 45,80 | 48,50 | 00:00:00 | | 2003-11-19 | 44,10 | 14.495.200 | 46,39 | 43,62 | 46,26 | 00:00:00 | | 2003-11-20 | 44,25 | 9.353.100 | 44,65 | 43,91 | 44,08 | 00:00:00 | | 2003-11-21 | 44,16 | 7.002.700 | 44,72 | 43,87 | 44,50 | 00:00:00 | | 2003-11-24 | 43,69 | 10.110.400 | 43,86 | 42,30 | 42,56 | 00:00:00 | | 2003-11-25 | 43,63 | 5.695.500 | 44,56 | 43,35 | 44,00 | 00:00:00 | | 2003-11-26 | 45,38 | 6.326.200 | 45,56 | 43,81 | 43,85 | 00:00:00 | | 2003-11-28 | 44,23 | 3.565.400 | 45,40 | 43,79 | 44,98 | 00:00:00 | | 2003-12-01 | 45,19 | 4.910.200 | 45,38 | 44,09 | 44,73 | 00:00:00 | | 2003-12-02 | 43,90 | 6.005.100 | 44,87 | 43,70 | 44,87 | 00:00:00 | | 2003-12-03 | 42,27 | 16.108.300 | 44,12 | 41,17 | 43,86 | 00:00:00 | | 2003-12-04 | 42,01 | 7.772.000 | 43,24 | 41,64 | 41,82 | 00:00:00 | | 2003-12-05 | 42,28 | 4.949.100 | 43,00 | 41,67 | 41,69 | 00:00:00 | | 2003-12-08 | 42,48 | 3.674.300 | 42,61 | 41,42 | 42,15 | 00:00:00 | | 2003-12-09 | 41,43 | 4.407.400 | 42,95 | 41,27 | 42,78 | 00:00:00 | | 2003-12-10 | 41,35 | 5.875.300 | 41,66 | 40,60 | 41,32 | 00:00:00 | | 2003-12-11 | 43,63 | 9.357.800 | 43,78 | 42,60 | 43,20 | 00:00:00 | | 2003-12-12 | 44,26 | 5.251.900 | 44,45 | 43,00 | 43,86 | 00:00:00 | | 2003-12-15 | 43,25 | 6.010.800 | 45,20 | 42,99 | 45,01 | 00:00:00 | | 2003-12-16 | 44,47 | 5.460.500 | 44,82 | 43,73 | 44,20 | 00:00:00 | | 2003-12-17 | 44,35 | 3.753.600 | 44,68 | 43,51 | 44,64 | 00:00:00 | | 2003-12-18 | 44,85 | 4.616.500 | 45,44 | 44,46 | 45,01 | 00:00:00 | | 2003-12-19 | 46,09 | 8.074.300 | 46,85 | 45,22 | 45,59 | 00:00:00 | | 2003-12-22 | 46,02 | 4.094.600 | 46,40 | 45,27 | 46,25 | 00:00:00 | | 2003-12-23 | 47,23 | 4.741.100 | 47,44 | 45,40 | 46,00 | 00:00:00 | | 2003-12-24 | 46,80 | 1.399.900 | 47,31 | 46,57 | 46,95 | 00:00:00 | | 2003-12-26 | 46,95 | 921.700 | 47,24 | 46,68 | 46,69 | 00:00:00 | | 2003-12-29 | 47,25 | 3.003.300 | 47,49 | 46,75 | 46,90 | 00:00:00 | | 2003-12-30 | 47,87 | 2.767.900 | 48,07 | 47,29 | 47,50 | 00:00:00 | | 2003-12-31 | 47,68 | 3.542.500 | 48,26 | 47,10 | 48,25 | 00:00:00 | | 2004-01-02 | 47,63 | 3.880.600 | 48,34 | 47,39 | 48,27 | 00:00:00 | | 2004-01-05 | 47,83 | 5.487.000 | 48,08 | 47,20 | 47,99 | 00:00:00 | | 2004-01-06 | 48,87 | 5.985.400 | 49,19 | 47,76 | 48,20 | 00:00:00 | | 2004-01-07 | 48,65 | 5.955.800 | 49,36 | 47,95 | 48,60 | 00:00:00 | | 2004-01-08 | 49,13 | 3.878.600 | 49,49 | 48,27 | 49,00 | 00:00:00 | | 2004-01-09 | 48,13 | 5.253.500 | 49,93 | 47,63 | 48,50 | 00:00:00 | | 2004-01-12 | 48,96 | 3.575.600 | 49,14 | 47,40 | 48,35 | 00:00:00 | | 2004-01-13 | 46,85 | 6.132.800 | 48,76 | 45,87 | 48,33 | 00:00:00 | | 2004-01-14 | 48,18 | 4.520.500 | 48,40 | 47,31 | 48,00 | 00:00:00 | | 2004-01-15 | 48,41 | 4.375.500 | 48,80 | 47,60 | 47,80 | 00:00:00 | | 2004-01-16 | 47,66 | 4.471.300 | 48,87 | 47,25 | 48,63 | 00:00:00 | | 2004-01-20 | 47,85 | 3.542.800 | 47,91 | 46,85 | 47,73 | 00:00:00 | | 2004-01-21 | 47,75 | 2.542.900 | 48,33 | 46,94 | 48,20 | 00:00:00 | | 2004-01-22 | 48,44 | 3.338.000 | 48,90 | 47,89 | 48,12 | 00:00:00 | | 2004-01-23 | 49,13 | 4.237.600 | 49,50 | 48,20 | 48,56 | 00:00:00 | | 2004-01-26 | 49,42 | 3.426.400 | 49,49 | 48,08 | 48,84 | 00:00:00 | | 2004-01-27 | 48,53 | 6.076.400 | 49,87 | 48,45 | 49,36 | 00:00:00 | | 2004-01-28 | 46,31 | 19.136.400 | 47,61 | 45,90 | 46,07 | 00:00:00 | | 2004-01-29 | 46,94 | 5.352.200 | 47,20 | 46,01 | 46,75 | 00:00:00 | | 2004-01-30 | 46,86 | 3.724.700 | 47,80 | 46,34 | 46,95 | 00:00:00 | | 2004-02-02 | 45,42 | 6.884.200 | 46,96 | 45,38 | 46,64 | 00:00:00 | | 2004-02-03 | 44,53 | 9.099.600 | 45,98 | 44,22 | 45,98 | 00:00:00 | | 2004-02-04 | 44,17 | 3.773.000 | 45,31 | 44,07 | 44,39 | 00:00:00 | | 2004-02-05 | 44,10 | 4.144.800 | 44,82 | 43,80 | 44,23 | 00:00:00 | | 2004-02-06 | 44,63 | 4.674.800 | 44,73 | 43,76 | 44,65 | 00:00:00 | | 2004-02-09 | 44,85 | 3.388.300 | 45,05 | 44,06 | 44,78 | 00:00:00 | | 2004-02-10 | 44,78 | 3.327.400 | 45,19 | 44,17 | 44,25 | 00:00:00 | | 2004-02-11 | 45,42 | 5.626.700 | 46,87 | 45,31 | 46,54 | 00:00:00 | | 2004-02-12 | 45,05 | 3.758.900 | 45,56 | 44,35 | 45,11 | 00:00:00 | | 2004-02-13 | 44,43 | 3.145.400 | 45,25 | 44,12 | 44,98 | 00:00:00 | | 2004-02-17 | 44,90 | 5.480.200 | 45,42 | 43,43 | 44,72 | 00:00:00 | | 2004-02-18 | 46,66 | 8.161.800 | 46,96 | 45,56 | 45,78 | 00:00:00 | | 2004-02-19 | 46,09 | 4.832.300 | 47,62 | 46,09 | 46,90 | 00:00:00 | | 2004-02-20 | 45,68 | 4.435.600 | 46,25 | 45,00 | 46,04 | 00:00:00 | | 2004-02-23 | 45,93 | 3.231.000 | 45,97 | 45,00 | 45,83 | 00:00:00 | | 2004-02-24 | 46,68 | 4.497.000 | 47,31 | 45,90 | 45,98 | 00:00:00 | | 2004-02-25 | 46,58 | 2.684.000 | 47,00 | 46,42 | 46,84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
