|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 45,35 | 2.903.700 | 46,11 | 44,84 | 46,06 | 00:00:00 | | 2004-10-14 | 45,16 | 3.610.400 | 45,39 | 44,81 | 45,24 | 00:00:00 | | 2004-10-15 | 45,43 | 4.150.600 | 46,20 | 44,77 | 45,49 | 00:00:00 | | 2004-10-18 | 46,52 | 4.122.300 | 46,63 | 45,16 | 45,58 | 00:00:00 | | 2004-10-19 | 46,66 | 9.155.700 | 47,87 | 46,25 | 46,25 | 00:00:00 | | 2004-10-20 | 44,79 | 23.136.400 | 44,90 | 43,38 | 43,75 | 00:00:00 | | 2004-10-21 | 44,30 | 5.141.500 | 44,80 | 44,00 | 44,74 | 00:00:00 | | 2004-10-22 | 44,28 | 3.286.100 | 44,70 | 43,94 | 44,58 | 00:00:00 | | 2004-10-25 | 44,00 | 2.801.900 | 44,96 | 43,90 | 44,00 | 00:00:00 | | 2004-10-26 | 44,86 | 4.193.400 | 44,86 | 43,75 | 44,07 | 00:00:00 | | 2004-10-27 | 46,08 | 4.514.900 | 46,53 | 44,73 | 45,00 | 00:00:00 | | 2004-10-28 | 45,45 | 3.931.100 | 46,08 | 45,15 | 45,80 | 00:00:00 | | 2004-10-29 | 44,92 | 4.498.600 | 45,39 | 44,41 | 45,26 | 00:00:00 | | 2004-11-01 | 45,59 | 2.885.700 | 45,70 | 44,70 | 45,14 | 00:00:00 | | 2004-11-02 | 45,94 | 3.359.800 | 46,59 | 45,61 | 45,82 | 00:00:00 | | 2004-11-03 | 47,79 | 7.672.900 | 48,07 | 46,15 | 46,41 | 00:00:00 | | 2004-11-04 | 48,37 | 3.795.300 | 48,40 | 46,95 | 47,03 | 00:00:00 | | 2004-11-05 | 47,88 | 4.535.600 | 49,10 | 47,59 | 48,98 | 00:00:00 | | 2004-11-08 | 47,40 | 3.210.800 | 48,46 | 47,31 | 48,31 | 00:00:00 | | 2004-11-09 | 46,97 | 9.570.500 | 47,30 | 45,76 | 45,93 | 00:00:00 | | 2004-11-10 | 47,70 | 5.102.600 | 48,09 | 46,78 | 47,05 | 00:00:00 | | 2004-11-11 | 47,86 | 3.462.400 | 48,27 | 47,12 | 47,80 | 00:00:00 | | 2004-11-12 | 47,59 | 3.808.100 | 47,75 | 46,93 | 47,25 | 00:00:00 | | 2004-11-15 | 49,28 | 6.289.000 | 49,96 | 47,31 | 47,48 | 00:00:00 | | 2004-11-16 | 48,36 | 3.530.000 | 49,39 | 48,17 | 48,50 | 00:00:00 | | 2004-11-17 | 48,75 | 4.261.400 | 49,23 | 47,56 | 47,77 | 00:00:00 | | 2004-11-18 | 49,90 | 4.592.100 | 50,04 | 48,45 | 48,64 | 00:00:00 | | 2004-11-19 | 49,15 | 3.623.200 | 49,92 | 48,90 | 49,67 | 00:00:00 | | 2004-11-22 | 48,79 | 2.914.600 | 49,15 | 48,01 | 49,03 | 00:00:00 | | 2004-11-23 | 48,45 | 3.459.500 | 49,34 | 48,25 | 48,81 | 00:00:00 | | 2004-11-24 | 48,19 | 3.696.800 | 49,13 | 48,10 | 48,81 | 00:00:00 | | 2004-11-26 | 47,76 | 1.571.900 | 48,29 | 47,72 | 48,28 | 00:00:00 | | 2004-11-29 | 47,96 | 3.195.700 | 48,30 | 47,67 | 47,92 | 00:00:00 | | 2004-11-30 | 48,90 | 4.685.900 | 49,18 | 47,39 | 48,20 | 00:00:00 | | 2004-12-01 | 49,70 | 4.707.800 | 49,87 | 48,05 | 48,82 | 00:00:00 | | 2004-12-02 | 50,38 | 5.224.500 | 50,40 | 49,30 | 49,73 | 00:00:00 | | 2004-12-03 | 52,80 | 10.772.100 | 53,17 | 50,01 | 50,21 | 00:00:00 | | 2004-12-06 | 53,48 | 5.576.200 | 53,68 | 52,30 | 52,47 | 00:00:00 | | 2004-12-07 | 52,08 | 4.399.700 | 53,26 | 52,04 | 53,23 | 00:00:00 | | 2004-12-08 | 52,24 | 4.818.200 | 53,07 | 51,59 | 51,92 | 00:00:00 | | 2004-12-09 | 52,46 | 5.144.600 | 53,24 | 51,51 | 51,66 | 00:00:00 | | 2004-12-10 | 54,19 | 11.124.200 | 54,89 | 51,23 | 51,26 | 00:00:00 | | 2004-12-13 | 57,57 | 16.507.100 | 58,90 | 55,70 | 55,77 | 00:00:00 | | 2004-12-14 | 60,61 | 24.560.400 | 62,17 | 59,95 | 60,36 | 00:00:00 | | 2004-12-15 | 59,45 | 9.944.500 | 60,99 | 58,34 | 60,15 | 00:00:00 | | 2004-12-16 | 59,15 | 5.315.400 | 60,45 | 58,90 | 60,01 | 00:00:00 | | 2004-12-17 | 59,64 | 4.477.600 | 59,97 | 58,76 | 59,49 | 00:00:00 | | 2004-12-20 | 59,94 | 5.565.900 | 61,25 | 59,58 | 59,76 | 00:00:00 | | 2004-12-21 | 61,30 | 4.848.300 | 61,66 | 59,97 | 60,23 | 00:00:00 | | 2004-12-22 | 61,71 | 4.041.400 | 62,20 | 60,38 | 60,97 | 00:00:00 | | 2004-12-23 | 62,46 | 2.556.500 | 62,86 | 61,78 | 61,86 | 00:00:00 | | 2004-12-27 | 61,86 | 2.655.500 | 63,10 | 61,50 | 62,45 | 00:00:00 | | 2004-12-28 | 62,83 | 2.264.600 | 63,00 | 61,49 | 62,00 | 00:00:00 | | 2004-12-29 | 63,44 | 2.001.200 | 63,48 | 62,00 | 62,15 | 00:00:00 | | 2004-12-30 | 62,91 | 1.367.800 | 63,71 | 62,73 | 63,71 | 00:00:00 | | 2004-12-31 | 61,68 | 2.705.000 | 63,50 | 61,68 | 63,01 | 00:00:00 | | 2005-01-03 | 60,88 | 4.390.800 | 62,17 | 60,77 | 61,59 | 00:00:00 | | 2005-01-04 | 59,14 | 3.817.800 | 61,37 | 58,81 | 60,97 | 00:00:00 | | 2005-01-05 | 59,71 | 3.399.400 | 60,16 | 58,73 | 59,06 | 00:00:00 | | 2005-01-06 | 58,41 | 3.352.100 | 60,48 | 58,34 | 60,37 | 00:00:00 | | 2005-01-07 | 58,94 | 5.193.700 | 59,32 | 57,45 | 58,11 | 00:00:00 | | 2005-01-10 | 59,36 | 3.346.000 | 60,20 | 58,54 | 58,65 | 00:00:00 | | 2005-01-11 | 59,84 | 2.988.000 | 60,16 | 58,98 | 58,98 | 00:00:00 | | 2005-01-12 | 59,09 | 4.297.000 | 60,00 | 58,55 | 59,70 | 00:00:00 | | 2005-01-13 | 58,29 | 4.053.100 | 59,58 | 58,16 | 59,00 | 00:00:00 | | 2005-01-14 | 59,84 | 4.146.100 | 60,13 | 58,13 | 58,13 | 00:00:00 | | 2005-01-18 | 60,81 | 7.976.000 | 62,72 | 60,52 | 61,00 | 00:00:00 | | 2005-01-19 | 60,24 | 3.939.600 | 61,33 | 60,18 | 60,95 | 00:00:00 | | 2005-01-20 | 59,30 | 3.867.800 | 60,24 | 59,11 | 59,98 | 00:00:00 | | 2005-01-21 | 58,26 | 3.552.100 | 59,77 | 58,08 | 59,05 | 00:00:00 | | 2005-01-24 | 57,67 | 4.299.000 | 58,71 | 57,32 | 58,35 | 00:00:00 | | 2005-01-25 | 57,54 | 7.269.900 | 58,70 | 56,63 | 57,52 | 00:00:00 | | 2005-01-26 | 62,84 | 14.084.100 | 63,10 | 58,70 | 59,43 | 00:00:00 | | 2005-01-27 | 62,98 | 5.379.400 | 63,48 | 62,10 | 62,30 | 00:00:00 | | 2005-01-28 | 61,91 | 5.599.200 | 62,87 | 61,05 | 62,52 | 00:00:00 | | 2005-01-31 | 64,34 | 6.176.800 | 64,55 | 62,34 | 62,41 | 00:00:00 | | 2005-02-01 | 65,06 | 4.001.900 | 65,13 | 63,85 | 64,25 | 00:00:00 | | 2005-02-02 | 65,56 | 4.886.900 | 66,33 | 64,70 | 65,40 | 00:00:00 | | 2005-02-03 | 65,00 | 3.170.600 | 65,91 | 64,77 | 65,19 | 00:00:00 | | 2005-02-04 | 68,12 | 5.770.500 | 68,24 | 64,98 | 65,11 | 00:00:00 | | 2005-02-07 | 67,36 | 6.493.000 | 69,84 | 66,99 | 68,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
