|
 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 | | 2005-06-02 | 53,53 | 3.876.900 | 54,17 | 53,27 | 54,01 | 00:00:00 | | 2005-06-03 | 52,97 | 2.438.100 | 53,83 | 52,58 | 53,74 | 00:00:00 | | 2005-06-06 | 53,04 | 3.570.700 | 53,67 | 52,82 | 53,08 | 00:00:00 | | 2005-06-07 | 52,27 | 3.517.900 | 53,29 | 52,06 | 53,24 | 00:00:00 | | 2005-06-08 | 52,42 | 3.039.500 | 52,55 | 51,95 | 52,35 | 00:00:00 | | 2005-06-09 | 53,44 | 4.185.800 | 54,14 | 52,22 | 52,36 | 00:00:00 | | 2005-06-10 | 53,50 | 3.126.400 | 54,00 | 53,00 | 53,67 | 00:00:00 | | 2005-06-13 | 58,00 | 11.386.500 | 58,31 | 53,44 | 53,48 | 00:00:00 | | 2005-06-14 | 57,94 | 5.986.000 | 58,33 | 56,70 | 57,90 | 00:00:00 | | 2005-06-15 | 59,06 | 4.020.000 | 59,37 | 57,50 | 58,40 | 00:00:00 | | 2005-06-16 | 57,60 | 4.222.600 | 58,79 | 57,51 | 58,69 | 00:00:00 | | 2005-06-17 | 57,58 | 3.886.400 | 59,00 | 57,28 | 59,00 | 00:00:00 | | 2005-06-20 | 59,20 | 3.944.100 | 59,64 | 57,64 | 57,94 | 00:00:00 | | 2005-06-21 | 58,97 | 2.945.300 | 59,83 | 58,58 | 59,02 | 00:00:00 | | 2005-06-22 | 58,19 | 2.781.000 | 59,75 | 58,05 | 58,88 | 00:00:00 | | 2005-06-23 | 57,63 | 3.825.400 | 59,52 | 57,60 | 58,45 | 00:00:00 | | 2005-06-24 | 57,93 | 2.336.100 | 58,08 | 56,89 | 57,63 | 00:00:00 | | 2005-06-27 | 57,15 | 2.536.600 | 58,16 | 56,92 | 57,54 | 00:00:00 | | 2005-06-28 | 57,58 | 2.337.100 | 57,83 | 57,10 | 57,43 | 00:00:00 | | 2005-06-29 | 56,73 | 3.003.100 | 57,68 | 56,20 | 57,65 | 00:00:00 | | 2005-06-30 | 56,61 | 3.475.300 | 58,34 | 56,44 | 57,01 | 00:00:00 | | 2005-07-01 | 56,21 | 2.155.200 | 57,43 | 56,15 | 56,96 | 00:00:00 | | 2005-07-05 | 57,82 | 3.911.300 | 57,86 | 55,22 | 55,96 | 00:00:00 | | 2005-07-06 | 56,77 | 3.098.200 | 57,91 | 56,73 | 57,78 | 00:00:00 | | 2005-07-07 | 58,15 | 3.397.700 | 58,32 | 55,89 | 55,90 | 00:00:00 | | 2005-07-08 | 57,92 | 3.427.100 | 58,42 | 57,43 | 58,35 | 00:00:00 | | 2005-07-11 | 58,23 | 2.850.600 | 58,39 | 56,85 | 58,30 | 00:00:00 | | 2005-07-12 | 60,66 | 5.235.700 | 60,71 | 58,20 | 58,21 | 00:00:00 | | 2005-07-13 | 60,05 | 2.957.600 | 60,62 | 59,70 | 60,62 | 00:00:00 | | 2005-07-14 | 60,32 | 2.570.000 | 61,00 | 59,85 | 60,65 | 00:00:00 | | 2005-07-15 | 57,46 | 9.533.200 | 59,18 | 56,98 | 58,95 | 00:00:00 | | 2005-07-18 | 57,79 | 4.131.800 | 58,21 | 57,67 | 57,85 | 00:00:00 | | 2005-07-19 | 61,57 | 6.513.100 | 61,66 | 57,86 | 58,13 | 00:00:00 | | 2005-07-20 | 61,53 | 5.514.500 | 61,62 | 59,50 | 60,30 | 00:00:00 | | 2005-07-21 | 60,24 | 7.131.800 | 63,12 | 60,08 | 61,19 | 00:00:00 | | 2005-07-22 | 60,86 | 4.811.300 | 61,31 | 59,66 | 60,65 | 00:00:00 | | 2005-07-25 | 61,90 | 5.352.400 | 62,64 | 61,03 | 61,03 | 00:00:00 | | 2005-07-26 | 59,00 | 13.798.800 | 61,60 | 59,00 | 61,14 | 00:00:00 | | 2005-07-27 | 58,86 | 13.006.700 | 60,25 | 58,00 | 58,65 | 00:00:00 | | 2005-07-28 | 58,45 | 2.720.500 | 58,88 | 58,05 | 58,88 | 00:00:00 | | 2005-07-29 | 57,60 | 2.672.100 | 58,57 | 57,47 | 58,45 | 00:00:00 | | 2005-08-01 | 58,62 | 2.739.900 | 58,83 | 57,50 | 57,91 | 00:00:00 | | 2005-08-02 | 59,37 | 2.217.600 | 59,42 | 58,17 | 58,57 | 00:00:00 | | 2005-08-03 | 59,50 | 2.925.800 | 60,44 | 58,98 | 60,00 | 00:00:00 | | 2005-08-04 | 58,89 | 1.500.500 | 59,52 | 58,58 | 59,50 | 00:00:00 | | 2005-08-05 | 59,00 | 1.564.700 | 59,14 | 58,20 | 58,73 | 00:00:00 | | 2005-08-08 | 58,38 | 2.028.200 | 59,99 | 58,13 | 59,15 | 00:00:00 | | 2005-08-09 | 58,96 | 1.682.100 | 59,33 | 58,54 | 58,69 | 00:00:00 | | 2005-08-10 | 59,08 | 2.877.500 | 60,00 | 58,96 | 59,14 | 00:00:00 | | 2005-08-11 | 59,32 | 1.829.800 | 59,90 | 58,63 | 59,10 | 00:00:00 | | 2005-08-12 | 59,88 | 2.291.800 | 60,13 | 58,81 | 58,84 | 00:00:00 | | 2005-08-15 | 60,71 | 1.926.800 | 61,08 | 59,52 | 59,60 | 00:00:00 | | 2005-08-16 | 60,11 | 2.442.100 | 61,26 | 60,11 | 60,79 | 00:00:00 | | 2005-08-17 | 60,53 | 1.983.900 | 61,06 | 60,05 | 60,30 | 00:00:00 | | 2005-08-18 | 59,71 | 2.049.400 | 60,35 | 59,43 | 59,96 | 00:00:00 | | 2005-08-19 | 59,56 | 1.870.900 | 60,42 | 59,43 | 59,43 | 00:00:00 | | 2005-08-22 | 59,04 | 2.142.500 | 59,67 | 58,42 | 59,49 | 00:00:00 | | 2005-08-23 | 58,77 | 1.770.500 | 59,20 | 58,57 | 59,10 | 00:00:00 | | 2005-08-24 | 58,22 | 2.500.800 | 59,65 | 58,18 | 58,70 | 00:00:00 | | 2005-08-25 | 57,96 | 1.762.000 | 58,51 | 57,85 | 58,32 | 00:00:00 | | 2005-08-26 | 58,07 | 1.528.700 | 58,26 | 57,21 | 58,00 | 00:00:00 | | 2005-08-29 | 58,29 | 1.765.100 | 58,80 | 57,46 | 57,80 | 00:00:00 | | 2005-08-30 | 56,41 | 5.843.900 | 58,28 | 56,10 | 58,15 | 00:00:00 | | 2005-08-31 | 57,28 | 2.933.000 | 57,34 | 55,80 | 56,27 | 00:00:00 | | 2005-09-01 | 57,94 | 2.563.500 | 58,19 | 57,11 | 57,25 | 00:00:00 | | 2005-09-02 | 57,42 | 1.850.000 | 58,43 | 57,32 | 57,99 | 00:00:00 | | 2005-09-06 | 56,14 | 4.961.000 | 57,87 | 55,48 | 57,40 | 00:00:00 | | 2005-09-07 | 56,55 | 2.976.800 | 56,65 | 55,63 | 56,14 | 00:00:00 | | 2005-09-08 | 56,85 | 3.135.000 | 57,88 | 56,06 | 56,10 | 00:00:00 | | 2005-09-09 | 56,12 | 5.428.900 | 56,51 | 55,24 | 56,46 | 00:00:00 | | 2005-09-12 | 59,09 | 5.774.700 | 59,92 | 57,00 | 57,00 | 00:00:00 | | 2005-09-13 | 61,89 | 8.751.100 | 62,38 | 59,02 | 59,09 | 00:00:00 | | 2005-09-14 | 60,87 | 3.583.900 | 61,84 | 60,77 | 61,84 | 00:00:00 | | 2005-09-15 | 60,20 | 2.180.900 | 61,11 | 60,09 | 60,84 | 00:00:00 | | 2005-09-16 | 60,59 | 3.172.700 | 60,86 | 59,95 | 60,14 | 00:00:00 | | 2005-09-19 | 60,49 | 2.739.600 | 62,55 | 60,20 | 60,75 | 00:00:00 | | 2005-09-20 | 60,86 | 3.110.100 | 61,50 | 60,35 | 60,52 | 00:00:00 | | 2005-09-21 | 58,46 | 4.925.600 | 60,92 | 58,15 | 60,87 | 00:00:00 | | 2005-09-22 | 58,56 | 4.662.700 | 59,14 | 57,09 | 58,41 | 00:00:00 | | 2005-09-23 | 58,20 | 1.665.900 | 58,72 | 57,85 | 58,71 | 00:00:00 | | 2005-09-26 | 57,52 | 2.984.300 | 59,37 | 57,26 | 58,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
