|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 57,52 | 2.984.300 | 59,37 | 57,26 | 58,56 | 00:00:00 | | 2005-09-27 | 58,03 | 1.861.000 | 58,34 | 57,26 | 57,66 | 00:00:00 | | 2005-09-28 | 57,41 | 1.819.500 | 58,50 | 57,09 | 58,38 | 00:00:00 | | 2005-09-29 | 58,28 | 2.860.700 | 58,34 | 56,30 | 57,31 | 00:00:00 | | 2005-09-30 | 56,89 | 3.762.100 | 58,55 | 56,59 | 58,13 | 00:00:00 | | 2005-10-03 | 56,24 | 4.292.700 | 57,06 | 56,07 | 56,34 | 00:00:00 | | 2005-10-04 | 54,96 | 4.982.100 | 56,40 | 54,89 | 56,24 | 00:00:00 | | 2005-10-05 | 54,55 | 4.218.200 | 55,29 | 54,45 | 55,28 | 00:00:00 | | 2005-10-06 | 53,08 | 5.658.300 | 54,13 | 52,53 | 53,75 | 00:00:00 | | 2005-10-07 | 52,77 | 2.815.600 | 53,54 | 52,70 | 53,15 | 00:00:00 | | 2005-10-10 | 51,35 | 4.983.700 | 52,77 | 51,17 | 52,70 | 00:00:00 | | 2005-10-11 | 52,86 | 4.737.000 | 53,39 | 52,29 | 53,00 | 00:00:00 | | 2005-10-12 | 51,45 | 5.971.400 | 54,34 | 51,45 | 53,40 | 00:00:00 | | 2005-10-13 | 52,40 | 4.201.800 | 52,96 | 51,04 | 51,37 | 00:00:00 | | 2005-10-14 | 54,06 | 5.472.400 | 55,11 | 53,66 | 53,80 | 00:00:00 | | 2005-10-17 | 53,55 | 2.462.500 | 54,36 | 53,30 | 54,08 | 00:00:00 | | 2005-10-18 | 53,18 | 2.379.800 | 53,74 | 53,05 | 53,30 | 00:00:00 | | 2005-10-19 | 54,08 | 2.575.200 | 54,08 | 52,53 | 53,43 | 00:00:00 | | 2005-10-20 | 54,30 | 2.963.900 | 55,25 | 53,84 | 54,68 | 00:00:00 | | 2005-10-21 | 54,77 | 4.155.100 | 55,17 | 54,16 | 55,07 | 00:00:00 | | 2005-10-24 | 57,72 | 4.216.200 | 57,75 | 54,80 | 55,16 | 00:00:00 | | 2005-10-25 | 56,79 | 3.431.800 | 57,55 | 55,90 | 57,24 | 00:00:00 | | 2005-10-26 | 55,54 | 2.216.800 | 57,12 | 55,41 | 56,45 | 00:00:00 | | 2005-10-27 | 55,18 | 2.153.700 | 56,14 | 54,77 | 55,62 | 00:00:00 | | 2005-10-28 | 56,72 | 3.336.200 | 57,08 | 55,58 | 55,58 | 00:00:00 | | 2005-10-31 | 56,88 | 3.995.000 | 57,07 | 55,92 | 56,79 | 00:00:00 | | 2005-11-01 | 55,79 | 6.098.400 | 56,71 | 54,89 | 56,48 | 00:00:00 | | 2005-11-02 | 60,23 | 12.692.100 | 61,97 | 57,50 | 57,64 | 00:00:00 | | 2005-11-03 | 59,95 | 3.550.800 | 61,07 | 59,90 | 60,65 | 00:00:00 | | 2005-11-04 | 59,93 | 3.616.800 | 60,68 | 59,37 | 59,92 | 00:00:00 | | 2005-11-07 | 59,93 | 2.319.700 | 60,13 | 58,99 | 59,76 | 00:00:00 | | 2005-11-08 | 59,38 | 2.307.100 | 59,96 | 59,16 | 59,63 | 00:00:00 | | 2005-11-09 | 59,70 | 3.117.300 | 59,99 | 58,87 | 59,29 | 00:00:00 | | 2005-11-10 | 60,46 | 3.296.000 | 60,60 | 58,93 | 59,92 | 00:00:00 | | 2005-11-11 | 59,41 | 3.669.400 | 61,04 | 58,73 | 60,64 | 00:00:00 | | 2005-11-14 | 59,09 | 2.817.300 | 59,47 | 58,58 | 59,22 | 00:00:00 | | 2005-11-15 | 58,02 | 2.229.200 | 59,48 | 58,02 | 59,09 | 00:00:00 | | 2005-11-16 | 57,45 | 3.236.800 | 58,27 | 57,39 | 58,10 | 00:00:00 | | 2005-11-17 | 59,57 | 3.175.200 | 59,58 | 57,82 | 58,06 | 00:00:00 | | 2005-11-18 | 58,38 | 5.304.300 | 60,01 | 57,92 | 59,65 | 00:00:00 | | 2005-11-21 | 58,72 | 2.423.500 | 59,02 | 57,82 | 58,90 | 00:00:00 | | 2005-11-22 | 59,90 | 4.109.600 | 60,69 | 58,92 | 59,07 | 00:00:00 | | 2005-11-23 | 59,02 | 3.339.400 | 60,19 | 58,10 | 60,00 | 00:00:00 | | 2005-11-25 | 59,13 | 988.600 | 59,41 | 58,37 | 59,37 | 00:00:00 | | 2005-11-28 | 58,10 | 1.649.700 | 59,37 | 57,84 | 59,05 | 00:00:00 | | 2005-11-29 | 56,34 | 6.921.000 | 58,40 | 55,84 | 58,22 | 00:00:00 | | 2005-11-30 | 56,36 | 3.223.700 | 57,17 | 56,12 | 56,40 | 00:00:00 | | 2005-12-01 | 57,40 | 2.843.400 | 58,00 | 56,60 | 56,95 | 00:00:00 | | 2005-12-02 | 56,83 | 2.306.900 | 58,23 | 56,00 | 57,36 | 00:00:00 | | 2005-12-05 | 56,25 | 3.542.200 | 57,00 | 55,20 | 56,90 | 00:00:00 | | 2005-12-06 | 56,84 | 2.670.000 | 57,50 | 56,44 | 56,80 | 00:00:00 | | 2005-12-07 | 56,59 | 2.204.600 | 57,36 | 56,09 | 56,55 | 00:00:00 | | 2005-12-08 | 55,75 | 2.784.100 | 57,08 | 55,27 | 56,93 | 00:00:00 | | 2005-12-09 | 55,14 | 5.469.100 | 56,27 | 54,44 | 54,86 | 00:00:00 | | 2005-12-12 | 55,06 | 2.432.600 | 55,33 | 54,94 | 55,00 | 00:00:00 | | 2005-12-13 | 55,14 | 2.862.800 | 55,40 | 54,78 | 55,20 | 00:00:00 | | 2005-12-14 | 53,68 | 4.009.800 | 54,80 | 53,51 | 53,90 | 00:00:00 | | 2005-12-15 | 53,32 | 3.695.800 | 54,15 | 52,85 | 53,35 | 00:00:00 | | 2005-12-16 | 53,42 | 4.561.600 | 53,70 | 52,41 | 53,32 | 00:00:00 | | 2005-12-19 | 52,25 | 2.883.400 | 54,27 | 52,16 | 53,50 | 00:00:00 | | 2005-12-20 | 53,11 | 4.890.200 | 53,72 | 52,34 | 52,34 | 00:00:00 | | 2005-12-21 | 53,46 | 14.695.200 | 54,75 | 52,42 | 53,35 | 00:00:00 | | 2005-12-22 | 53,76 | 3.586.900 | 54,14 | 53,40 | 53,60 | 00:00:00 | | 2005-12-23 | 53,37 | 1.674.200 | 53,95 | 53,15 | 53,88 | 00:00:00 | | 2005-12-27 | 52,46 | 2.526.100 | 53,78 | 52,20 | 53,31 | 00:00:00 | | 2005-12-28 | 52,54 | 1.846.300 | 53,15 | 52,21 | 52,71 | 00:00:00 | | 2005-12-29 | 52,43 | 2.108.400 | 52,85 | 52,25 | 52,43 | 00:00:00 | | 2005-12-30 | 52,31 | 2.062.700 | 52,77 | 52,12 | 52,12 | 00:00:00 | | 2006-01-03 | 53,34 | 4.937.800 | 53,63 | 50,97 | 52,44 | 00:00:00 | | 2006-01-04 | 54,59 | 4.148.600 | 54,73 | 53,47 | 53,75 | 00:00:00 | | 2006-01-05 | 55,84 | 4.225.000 | 56,00 | 54,98 | 55,35 | 00:00:00 | | 2006-01-06 | 56,56 | 3.843.000 | 57,20 | 55,62 | 56,00 | 00:00:00 | | 2006-01-09 | 56,12 | 2.599.600 | 56,49 | 55,80 | 56,34 | 00:00:00 | | 2006-01-10 | 55,90 | 2.751.900 | 56,16 | 55,36 | 55,52 | 00:00:00 | | 2006-01-11 | 58,19 | 4.766.500 | 58,38 | 55,74 | 55,74 | 00:00:00 | | 2006-01-12 | 57,17 | 2.935.800 | 58,59 | 56,86 | 57,96 | 00:00:00 | | 2006-01-13 | 57,19 | 1.279.200 | 57,55 | 56,84 | 57,37 | 00:00:00 | | 2006-01-17 | 56,20 | 2.625.100 | 57,24 | 55,82 | 56,51 | 00:00:00 | | 2006-01-18 | 56,99 | 3.366.300 | 57,73 | 55,75 | 55,76 | 00:00:00 | | 2006-01-19 | 56,45 | 2.283.300 | 56,94 | 55,91 | 56,67 | 00:00:00 | | 2006-01-20 | 54,92 | 2.692.100 | 56,73 | 54,83 | 56,33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
