|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 46,58 | 2.684.000 | 47,00 | 46,42 | 46,84 | 00:00:00 | | 2004-02-26 | 46,82 | 3.205.000 | 46,86 | 45,99 | 46,64 | 00:00:00 | | 2004-02-27 | 47,16 | 4.393.800 | 47,49 | 46,35 | 46,67 | 00:00:00 | | 2004-03-01 | 47,65 | 2.780.800 | 47,70 | 46,69 | 47,66 | 00:00:00 | | 2004-03-02 | 46,72 | 3.278.400 | 47,83 | 46,68 | 47,67 | 00:00:00 | | 2004-03-03 | 47,52 | 3.362.600 | 47,83 | 46,55 | 46,62 | 00:00:00 | | 2004-03-04 | 47,54 | 2.621.200 | 47,62 | 46,80 | 47,22 | 00:00:00 | | 2004-03-05 | 47,53 | 4.232.100 | 48,50 | 47,02 | 47,08 | 00:00:00 | | 2004-03-08 | 46,49 | 3.957.100 | 47,96 | 46,34 | 47,94 | 00:00:00 | | 2004-03-09 | 46,38 | 3.913.700 | 46,96 | 46,05 | 46,77 | 00:00:00 | | 2004-03-10 | 45,99 | 3.874.600 | 46,79 | 45,51 | 46,30 | 00:00:00 | | 2004-03-11 | 45,76 | 3.554.400 | 46,39 | 45,15 | 45,18 | 00:00:00 | | 2004-03-12 | 46,92 | 2.873.100 | 46,97 | 45,64 | 45,69 | 00:00:00 | | 2004-03-15 | 47,25 | 3.818.800 | 47,80 | 47,00 | 47,14 | 00:00:00 | | 2004-03-16 | 48,00 | 4.243.900 | 48,06 | 46,60 | 47,84 | 00:00:00 | | 2004-03-17 | 48,10 | 2.560.200 | 48,18 | 46,71 | 46,76 | 00:00:00 | | 2004-03-18 | 48,39 | 2.515.600 | 48,50 | 47,35 | 48,01 | 00:00:00 | | 2004-03-19 | 48,80 | 6.205.300 | 50,31 | 47,36 | 48,18 | 00:00:00 | | 2004-03-22 | 48,32 | 2.848.100 | 49,05 | 47,38 | 48,43 | 00:00:00 | | 2004-03-23 | 47,87 | 3.198.000 | 49,19 | 47,47 | 48,59 | 00:00:00 | | 2004-03-24 | 47,80 | 3.215.700 | 48,57 | 47,29 | 48,30 | 00:00:00 | | 2004-03-25 | 50,03 | 5.954.200 | 50,36 | 47,92 | 48,08 | 00:00:00 | | 2004-03-26 | 51,78 | 8.436.000 | 52,18 | 50,25 | 50,35 | 00:00:00 | | 2004-03-29 | 53,87 | 7.485.500 | 53,98 | 52,03 | 52,42 | 00:00:00 | | 2004-03-30 | 53,76 | 5.857.200 | 54,73 | 53,21 | 53,79 | 00:00:00 | | 2004-03-31 | 53,74 | 4.396.800 | 54,25 | 52,91 | 54,06 | 00:00:00 | | 2004-04-01 | 53,42 | 4.846.900 | 54,10 | 52,88 | 53,46 | 00:00:00 | | 2004-04-02 | 54,18 | 3.645.400 | 55,24 | 53,69 | 54,98 | 00:00:00 | | 2004-04-05 | 55,36 | 2.904.300 | 55,45 | 53,81 | 53,93 | 00:00:00 | | 2004-04-06 | 54,87 | 3.015.900 | 55,91 | 54,53 | 55,32 | 00:00:00 | | 2004-04-07 | 53,03 | 6.108.100 | 54,57 | 52,61 | 54,23 | 00:00:00 | | 2004-04-08 | 53,07 | 5.055.100 | 53,61 | 51,35 | 53,20 | 00:00:00 | | 2004-04-12 | 53,15 | 2.657.400 | 54,52 | 52,73 | 52,95 | 00:00:00 | | 2004-04-13 | 51,87 | 3.378.300 | 53,39 | 51,64 | 53,39 | 00:00:00 | | 2004-04-14 | 52,25 | 4.796.200 | 52,33 | 50,85 | 50,89 | 00:00:00 | | 2004-04-15 | 51,58 | 3.272.900 | 52,70 | 51,31 | 52,69 | 00:00:00 | | 2004-04-16 | 52,38 | 2.990.500 | 52,92 | 51,00 | 52,05 | 00:00:00 | | 2004-04-19 | 52,16 | 2.220.300 | 52,44 | 51,37 | 52,25 | 00:00:00 | | 2004-04-20 | 51,96 | 3.087.600 | 53,51 | 51,73 | 52,51 | 00:00:00 | | 2004-04-21 | 52,21 | 2.221.400 | 52,43 | 51,20 | 51,91 | 00:00:00 | | 2004-04-22 | 53,45 | 2.473.400 | 53,89 | 51,76 | 52,15 | 00:00:00 | | 2004-04-23 | 52,86 | 1.848.300 | 53,44 | 52,70 | 53,20 | 00:00:00 | | 2004-04-26 | 51,60 | 2.610.900 | 52,93 | 51,39 | 52,91 | 00:00:00 | | 2004-04-27 | 51,20 | 5.374.000 | 51,55 | 50,08 | 51,35 | 00:00:00 | | 2004-04-28 | 50,81 | 3.391.100 | 51,65 | 50,64 | 51,34 | 00:00:00 | | 2004-04-29 | 49,95 | 5.706.700 | 50,60 | 48,96 | 50,60 | 00:00:00 | | 2004-04-30 | 50,62 | 6.086.100 | 52,32 | 50,25 | 51,54 | 00:00:00 | | 2004-05-03 | 49,89 | 4.256.000 | 50,99 | 49,56 | 50,98 | 00:00:00 | | 2004-05-04 | 50,18 | 3.230.200 | 50,68 | 49,65 | 49,90 | 00:00:00 | | 2004-05-05 | 50,92 | 2.167.800 | 51,12 | 49,75 | 50,24 | 00:00:00 | | 2004-05-06 | 51,41 | 3.458.200 | 51,75 | 50,68 | 50,87 | 00:00:00 | | 2004-05-07 | 51,88 | 4.324.300 | 52,25 | 51,06 | 51,37 | 00:00:00 | | 2004-05-10 | 51,97 | 4.140.400 | 52,45 | 51,13 | 51,55 | 00:00:00 | | 2004-05-11 | 50,37 | 6.551.000 | 52,45 | 49,67 | 52,36 | 00:00:00 | | 2004-05-12 | 50,68 | 5.609.100 | 51,10 | 48,45 | 50,07 | 00:00:00 | | 2004-05-13 | 50,72 | 4.418.500 | 51,42 | 50,46 | 50,84 | 00:00:00 | | 2004-05-14 | 51,04 | 1.842.900 | 51,78 | 49,56 | 50,86 | 00:00:00 | | 2004-05-17 | 50,20 | 2.875.200 | 50,70 | 49,94 | 50,54 | 00:00:00 | | 2004-05-18 | 49,60 | 4.519.100 | 50,65 | 49,28 | 50,54 | 00:00:00 | | 2004-05-19 | 47,98 | 6.755.300 | 50,46 | 47,77 | 50,10 | 00:00:00 | | 2004-05-20 | 48,30 | 5.568.900 | 48,90 | 48,13 | 48,19 | 00:00:00 | | 2004-05-21 | 48,72 | 3.184.100 | 49,02 | 48,34 | 48,99 | 00:00:00 | | 2004-05-24 | 48,48 | 3.286.100 | 49,30 | 48,23 | 49,10 | 00:00:00 | | 2004-05-25 | 50,13 | 5.561.100 | 50,25 | 47,42 | 48,50 | 00:00:00 | | 2004-05-26 | 50,06 | 3.192.000 | 50,83 | 49,69 | 50,00 | 00:00:00 | | 2004-05-27 | 50,94 | 4.779.300 | 51,59 | 49,74 | 50,01 | 00:00:00 | | 2004-05-28 | 50,83 | 2.262.900 | 51,31 | 50,55 | 51,17 | 00:00:00 | | 2004-06-01 | 51,23 | 2.014.800 | 51,51 | 50,50 | 50,75 | 00:00:00 | | 2004-06-02 | 50,57 | 2.821.400 | 51,35 | 50,24 | 51,29 | 00:00:00 | | 2004-06-03 | 51,36 | 3.640.100 | 52,01 | 50,24 | 50,39 | 00:00:00 | | 2004-06-04 | 51,51 | 2.085.400 | 51,96 | 51,00 | 51,89 | 00:00:00 | | 2004-06-07 | 52,66 | 2.688.300 | 52,81 | 51,29 | 51,83 | 00:00:00 | | 2004-06-08 | 52,90 | 2.202.700 | 53,00 | 51,98 | 51,98 | 00:00:00 | | 2004-06-09 | 52,65 | 1.983.600 | 53,19 | 52,33 | 52,81 | 00:00:00 | | 2004-06-10 | 52,24 | 2.949.700 | 53,38 | 52,03 | 52,70 | 00:00:00 | | 2004-06-14 | 51,21 | 2.862.900 | 52,27 | 50,90 | 52,11 | 00:00:00 | | 2004-06-15 | 51,78 | 1.921.100 | 52,35 | 51,25 | 51,65 | 00:00:00 | | 2004-06-16 | 52,27 | 1.594.800 | 52,64 | 51,45 | 51,99 | 00:00:00 | | 2004-06-17 | 51,65 | 2.037.200 | 52,30 | 51,35 | 52,07 | 00:00:00 | | 2004-06-18 | 51,69 | 3.046.200 | 52,70 | 51,04 | 51,56 | 00:00:00 | | 2004-06-21 | 51,25 | 1.414.100 | 52,20 | 51,19 | 51,77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
