|
 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 | | 2005-02-07 | 67,36 | 6.493.000 | 69,84 | 66,99 | 68,00 | 00:00:00 | | 2005-02-08 | 65,60 | 6.798.300 | 67,10 | 65,31 | 67,08 | 00:00:00 | | 2005-02-09 | 63,55 | 5.238.200 | 65,33 | 63,36 | 65,08 | 00:00:00 | | 2005-02-10 | 62,61 | 7.506.800 | 63,04 | 61,88 | 61,94 | 00:00:00 | | 2005-02-11 | 63,22 | 3.093.600 | 63,84 | 62,03 | 62,55 | 00:00:00 | | 2005-02-14 | 63,24 | 3.183.700 | 64,45 | 63,07 | 63,40 | 00:00:00 | | 2005-02-15 | 64,16 | 3.530.300 | 65,25 | 62,66 | 63,39 | 00:00:00 | | 2005-02-16 | 64,88 | 2.755.700 | 65,42 | 64,45 | 65,28 | 00:00:00 | | 2005-02-17 | 63,61 | 6.057.400 | 65,13 | 63,20 | 64,50 | 00:00:00 | | 2005-02-18 | 64,04 | 4.165.800 | 64,72 | 62,55 | 63,51 | 00:00:00 | | 2005-02-22 | 64,35 | 4.830.300 | 65,88 | 63,71 | 63,88 | 00:00:00 | | 2005-02-23 | 63,55 | 2.545.000 | 64,90 | 63,53 | 64,73 | 00:00:00 | | 2005-02-24 | 64,57 | 2.011.900 | 64,62 | 63,14 | 63,28 | 00:00:00 | | 2005-02-25 | 64,98 | 1.976.900 | 65,01 | 64,37 | 64,57 | 00:00:00 | | 2005-02-28 | 64,49 | 2.774.700 | 65,17 | 63,38 | 64,75 | 00:00:00 | | 2005-03-01 | 64,92 | 2.629.300 | 65,15 | 63,99 | 64,31 | 00:00:00 | | 2005-03-02 | 66,46 | 3.244.000 | 67,00 | 64,36 | 64,54 | 00:00:00 | | 2005-03-03 | 65,66 | 2.783.900 | 66,49 | 64,77 | 66,41 | 00:00:00 | | 2005-03-04 | 67,75 | 3.405.500 | 68,10 | 65,90 | 66,13 | 00:00:00 | | 2005-03-07 | 69,01 | 3.900.700 | 69,80 | 67,52 | 67,66 | 00:00:00 | | 2005-03-08 | 68,61 | 2.572.800 | 69,30 | 68,29 | 68,81 | 00:00:00 | | 2005-03-09 | 69,46 | 5.267.700 | 71,16 | 68,29 | 68,29 | 00:00:00 | | 2005-03-10 | 68,49 | 3.626.100 | 69,65 | 67,19 | 69,52 | 00:00:00 | | 2005-03-11 | 67,68 | 2.577.200 | 68,65 | 67,44 | 67,96 | 00:00:00 | | 2005-03-14 | 68,04 | 3.238.100 | 69,18 | 67,68 | 67,81 | 00:00:00 | | 2005-03-15 | 67,15 | 2.764.300 | 68,14 | 66,80 | 68,11 | 00:00:00 | | 2005-03-16 | 65,93 | 2.525.600 | 67,33 | 65,70 | 66,79 | 00:00:00 | | 2005-03-17 | 66,86 | 3.728.300 | 67,45 | 65,62 | 65,70 | 00:00:00 | | 2005-03-18 | 66,73 | 3.777.600 | 66,97 | 65,80 | 66,80 | 00:00:00 | | 2005-03-21 | 66,35 | 4.216.300 | 67,09 | 65,83 | 66,65 | 00:00:00 | | 2005-03-22 | 55,15 | 39.596.900 | 58,99 | 54,99 | 57,11 | 00:00:00 | | 2005-03-23 | 55,05 | 12.815.000 | 56,64 | 54,52 | 55,10 | 00:00:00 | | 2005-03-24 | 55,17 | 6.041.400 | 56,50 | 54,85 | 55,50 | 00:00:00 | | 2005-03-28 | 54,02 | 7.780.200 | 55,89 | 52,92 | 55,47 | 00:00:00 | | 2005-03-29 | 52,42 | 5.292.600 | 54,61 | 52,27 | 53,63 | 00:00:00 | | 2005-03-30 | 53,63 | 4.937.900 | 54,28 | 52,41 | 52,45 | 00:00:00 | | 2005-03-31 | 51,78 | 5.919.900 | 53,60 | 51,74 | 53,21 | 00:00:00 | | 2005-04-01 | 51,92 | 6.912.200 | 52,77 | 51,15 | 52,30 | 00:00:00 | | 2005-04-04 | 52,72 | 4.066.900 | 52,83 | 51,62 | 52,12 | 00:00:00 | | 2005-04-05 | 52,91 | 3.907.200 | 53,71 | 52,45 | 52,85 | 00:00:00 | | 2005-04-06 | 52,74 | 5.057.300 | 53,19 | 52,17 | 52,83 | 00:00:00 | | 2005-04-07 | 52,36 | 3.975.600 | 52,90 | 51,89 | 52,75 | 00:00:00 | | 2005-04-08 | 51,06 | 3.955.100 | 52,80 | 51,02 | 52,73 | 00:00:00 | | 2005-04-11 | 50,23 | 6.242.200 | 51,46 | 50,10 | 51,39 | 00:00:00 | | 2005-04-12 | 50,43 | 5.190.200 | 50,51 | 49,82 | 50,19 | 00:00:00 | | 2005-04-13 | 49,64 | 5.686.800 | 50,50 | 49,14 | 50,23 | 00:00:00 | | 2005-04-14 | 49,54 | 4.978.900 | 49,94 | 48,67 | 49,56 | 00:00:00 | | 2005-04-15 | 50,25 | 12.433.300 | 51,62 | 49,73 | 49,78 | 00:00:00 | | 2005-04-18 | 50,47 | 6.072.500 | 51,16 | 49,86 | 50,78 | 00:00:00 | | 2005-04-19 | 50,74 | 4.182.900 | 51,48 | 50,18 | 51,00 | 00:00:00 | | 2005-04-20 | 49,44 | 5.640.500 | 51,20 | 49,43 | 51,01 | 00:00:00 | | 2005-04-21 | 51,22 | 4.521.600 | 51,22 | 49,75 | 49,99 | 00:00:00 | | 2005-04-22 | 50,61 | 2.967.200 | 51,18 | 50,15 | 50,97 | 00:00:00 | | 2005-04-25 | 52,85 | 4.909.200 | 52,85 | 50,56 | 51,46 | 00:00:00 | | 2005-04-26 | 52,81 | 4.768.600 | 53,66 | 52,60 | 52,72 | 00:00:00 | | 2005-04-27 | 52,69 | 4.859.000 | 53,25 | 51,10 | 52,75 | 00:00:00 | | 2005-04-28 | 52,68 | 3.315.100 | 53,50 | 52,27 | 52,65 | 00:00:00 | | 2005-04-29 | 53,39 | 3.516.200 | 53,39 | 52,36 | 53,02 | 00:00:00 | | 2005-05-02 | 52,45 | 4.707.100 | 53,46 | 51,99 | 53,25 | 00:00:00 | | 2005-05-03 | 52,90 | 6.557.100 | 53,60 | 52,30 | 52,30 | 00:00:00 | | 2005-05-04 | 49,45 | 25.114.600 | 49,50 | 47,45 | 47,45 | 00:00:00 | | 2005-05-05 | 49,89 | 6.164.700 | 50,62 | 49,20 | 49,29 | 00:00:00 | | 2005-05-06 | 50,97 | 4.689.000 | 51,43 | 49,97 | 49,97 | 00:00:00 | | 2005-05-09 | 52,03 | 3.174.200 | 52,03 | 50,68 | 51,04 | 00:00:00 | | 2005-05-10 | 52,01 | 3.507.200 | 52,30 | 51,40 | 51,83 | 00:00:00 | | 2005-05-11 | 53,46 | 4.290.300 | 53,54 | 51,90 | 52,26 | 00:00:00 | | 2005-05-12 | 52,43 | 3.373.800 | 53,54 | 52,02 | 53,45 | 00:00:00 | | 2005-05-13 | 52,34 | 4.900.800 | 52,81 | 51,12 | 52,73 | 00:00:00 | | 2005-05-16 | 52,51 | 2.808.300 | 52,80 | 51,66 | 52,40 | 00:00:00 | | 2005-05-17 | 54,11 | 5.436.100 | 54,25 | 52,79 | 52,85 | 00:00:00 | | 2005-05-18 | 54,15 | 5.718.000 | 54,68 | 53,22 | 54,07 | 00:00:00 | | 2005-05-19 | 54,83 | 2.809.800 | 54,92 | 54,07 | 54,46 | 00:00:00 | | 2005-05-20 | 54,34 | 4.328.400 | 54,97 | 53,75 | 54,72 | 00:00:00 | | 2005-05-23 | 53,59 | 3.595.800 | 54,03 | 53,41 | 53,86 | 00:00:00 | | 2005-05-24 | 52,81 | 5.954.800 | 53,25 | 52,02 | 53,13 | 00:00:00 | | 2005-05-25 | 52,09 | 4.348.400 | 52,60 | 51,86 | 52,47 | 00:00:00 | | 2005-05-26 | 51,76 | 4.354.100 | 52,49 | 51,54 | 52,38 | 00:00:00 | | 2005-05-27 | 52,05 | 2.987.900 | 52,24 | 51,58 | 51,67 | 00:00:00 | | 2005-05-31 | 52,54 | 3.222.700 | 52,97 | 51,85 | 51,94 | 00:00:00 | | 2005-06-01 | 54,11 | 3.970.200 | 54,85 | 52,57 | 52,61 | 00:00:00 | | 2005-06-02 | 53,53 | 3.876.900 | 54,17 | 53,27 | 54,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
