|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-08-06 | 45,48 | 6.092.900 | 45,50 | 43,28 | 43,30 | 00:00:00 | | 2008-08-07 | 45,98 | 5.838.500 | 46,73 | 45,08 | 45,40 | 00:00:00 | | 2008-08-08 | 46,65 | 4.436.500 | 47,18 | 45,79 | 46,25 | 00:00:00 | | 2008-08-11 | 47,52 | 4.030.200 | 48,23 | 46,29 | 46,70 | 00:00:00 | | 2008-08-12 | 48,57 | 5.195.300 | 48,99 | 47,26 | 47,32 | 00:00:00 | | 2008-08-13 | 48,46 | 4.820.300 | 48,71 | 47,34 | 48,16 | 00:00:00 | | 2008-08-14 | 48,60 | 3.817.600 | 49,27 | 47,80 | 48,00 | 00:00:00 | | 2008-08-15 | 48,24 | 5.032.900 | 48,56 | 46,68 | 48,47 | 00:00:00 | | 2008-08-18 | 47,76 | 3.653.200 | 48,97 | 47,03 | 48,42 | 00:00:00 | | 2008-08-19 | 46,43 | 5.090.100 | 47,92 | 46,06 | 47,65 | 00:00:00 | | 2008-08-20 | 47,06 | 4.682.400 | 47,75 | 46,05 | 46,67 | 00:00:00 | | 2008-08-21 | 46,94 | 2.543.400 | 47,10 | 46,12 | 46,88 | 00:00:00 | | 2008-08-22 | 47,75 | 2.282.100 | 47,98 | 46,82 | 46,82 | 00:00:00 | | 2008-08-25 | 46,82 | 2.814.500 | 47,96 | 46,69 | 47,91 | 00:00:00 | | 2008-08-26 | 47,24 | 3.055.000 | 47,84 | 46,78 | 46,86 | 00:00:00 | | 2008-08-27 | 48,04 | 2.638.500 | 48,39 | 47,02 | 47,04 | 00:00:00 | | 2008-08-28 | 48,88 | 3.002.500 | 49,61 | 47,78 | 47,80 | 00:00:00 | | 2008-08-29 | 48,81 | 3.056.800 | 48,92 | 47,98 | 48,30 | 00:00:00 | | 2008-09-02 | 48,97 | 4.515.300 | 50,17 | 48,61 | 49,66 | 00:00:00 | | 2008-09-03 | 47,61 | 4.531.200 | 49,18 | 46,95 | 48,99 | 00:00:00 | | 2008-09-04 | 46,00 | 3.740.600 | 47,61 | 46,00 | 47,45 | 00:00:00 | | 2008-09-05 | 46,48 | 4.785.400 | 46,71 | 45,07 | 45,74 | 00:00:00 | | 2008-09-08 | 45,94 | 6.113.500 | 46,72 | 44,94 | 45,65 | 00:00:00 | | 2008-09-09 | 44,21 | 6.511.600 | 46,68 | 44,10 | 46,13 | 00:00:00 | | 2008-09-10 | 45,60 | 5.434.400 | 45,95 | 44,75 | 45,19 | 00:00:00 | | 2008-09-11 | 45,56 | 4.091.700 | 45,71 | 44,57 | 45,29 | 00:00:00 | | 2008-09-12 | 44,99 | 4.141.700 | 45,20 | 43,80 | 44,08 | 00:00:00 | | 2008-09-15 | 43,30 | 4.940.500 | 44,50 | 42,72 | 43,61 | 00:00:00 | | 2008-09-16 | 42,96 | 8.043.600 | 44,31 | 42,19 | 43,42 | 00:00:00 | | 2008-09-17 | 41,04 | 8.685.700 | 43,81 | 41,00 | 42,55 | 00:00:00 | | 2008-09-18 | 43,79 | 7.713.700 | 43,87 | 41,16 | 42,05 | 00:00:00 | | 2008-09-19 | 43,42 | 9.930.900 | 45,10 | 41,84 | 45,08 | 00:00:00 | | 2008-09-22 | 40,80 | 5.500.600 | 43,77 | 40,73 | 43,52 | 00:00:00 | | 2008-09-23 | 40,06 | 5.801.500 | 41,78 | 39,32 | 41,14 | 00:00:00 | | 2008-09-24 | 39,46 | 6.812.100 | 40,15 | 38,36 | 39,15 | 00:00:00 | | 2008-09-25 | 39,23 | 5.289.700 | 40,61 | 39,07 | 39,50 | 00:00:00 | | 2008-09-26 | 39,63 | 7.508.100 | 39,77 | 38,50 | 38,77 | 00:00:00 | | 2008-09-29 | 36,00 | 6.695.100 | 39,56 | 36,00 | 39,22 | 00:00:00 | | 2008-09-30 | 36,99 | 9.531.100 | 37,50 | 35,10 | 37,10 | 00:00:00 | | 2008-10-01 | 34,97 | 6.927.700 | 36,76 | 34,47 | 36,66 | 00:00:00 | | 2008-10-02 | 33,97 | 7.870.000 | 35,43 | 33,82 | 34,91 | 00:00:00 | | 2008-10-03 | 32,68 | 11.605.800 | 34,67 | 32,24 | 34,67 | 00:00:00 | | 2008-10-06 | 30,81 | 10.908.600 | 32,36 | 28,88 | 31,63 | 00:00:00 | | 2008-10-07 | 29,11 | 8.478.100 | 32,04 | 28,78 | 31,78 | 00:00:00 | | 2008-10-08 | 28,99 | 9.524.500 | 30,93 | 28,30 | 28,57 | 00:00:00 | | 2008-10-09 | 27,80 | 6.470.700 | 29,98 | 27,64 | 29,21 | 00:00:00 | | 2008-10-10 | 27,99 | 12.733.600 | 29,34 | 26,21 | 27,50 | 00:00:00 | | 2008-10-13 | 31,27 | 7.244.400 | 31,52 | 28,87 | 28,98 | 00:00:00 | | 2008-10-14 | 29,63 | 7.323.900 | 33,12 | 29,41 | 32,52 | 00:00:00 | | 2008-10-15 | 26,53 | 5.273.700 | 29,63 | 26,45 | 29,15 | 00:00:00 | | 2008-10-16 | 27,49 | 8.700.600 | 27,52 | 24,56 | 27,51 | 00:00:00 | | 2008-10-17 | 29,79 | 8.404.500 | 30,87 | 26,98 | 27,26 | 00:00:00 | | 2008-10-20 | 31,11 | 5.382.300 | 31,12 | 28,89 | 30,40 | 00:00:00 | | 2008-10-21 | 28,18 | 4.550.500 | 30,46 | 28,16 | 30,30 | 00:00:00 | | 2008-10-22 | 26,74 | 4.460.700 | 28,23 | 25,91 | 28,08 | 00:00:00 | | 2008-10-23 | 26,79 | 6.187.900 | 27,76 | 25,30 | 26,59 | 00:00:00 | | 2008-10-24 | 24,77 | 5.676.400 | 26,39 | 24,75 | 24,96 | 00:00:00 | | 2008-10-27 | 22,80 | 6.697.300 | 24,74 | 22,73 | 24,49 | 00:00:00 | | 2008-10-28 | 26,62 | 7.666.300 | 26,81 | 23,39 | 23,39 | 00:00:00 | | 2008-10-29 | 28,07 | 7.480.300 | 29,40 | 25,81 | 26,23 | 00:00:00 | | 2008-10-30 | 27,73 | 7.332.100 | 29,26 | 26,50 | 29,13 | 00:00:00 | | 2008-10-31 | 22,78 | 25.463.100 | 24,65 | 21,91 | 23,86 | 00:00:00 | | 2008-11-03 | 23,18 | 8.962.700 | 23,59 | 22,80 | 22,99 | 00:00:00 | | 2008-11-04 | 23,40 | 7.799.100 | 24,90 | 22,88 | 23,76 | 00:00:00 | | 2008-11-05 | 22,37 | 8.818.900 | 24,00 | 22,35 | 23,49 | 00:00:00 | | 2008-11-06 | 22,21 | 7.969.100 | 22,81 | 21,62 | 22,29 | 00:00:00 | | 2008-11-07 | 23,56 | 5.964.200 | 23,87 | 22,03 | 22,30 | 00:00:00 | | 2008-11-10 | 22,93 | 4.829.100 | 23,95 | 22,73 | 23,95 | 00:00:00 | | 2008-11-11 | 23,48 | 5.848.600 | 23,95 | 22,70 | 23,10 | 00:00:00 | | 2008-11-12 | 20,75 | 9.513.100 | 23,15 | 20,65 | 22,99 | 00:00:00 | | 2008-11-13 | 22,22 | 9.490.300 | 22,31 | 19,28 | 20,87 | 00:00:00 | | 2008-11-14 | 20,44 | 9.320.500 | 21,19 | 20,02 | 21,19 | 00:00:00 | | 2008-11-17 | 19,30 | 4.836.600 | 20,47 | 19,26 | 20,47 | 00:00:00 | | 2008-11-18 | 18,45 | 6.439.900 | 19,68 | 17,95 | 19,36 | 00:00:00 | | 2008-11-19 | 17,11 | 6.749.100 | 18,61 | 17,11 | 17,99 | 00:00:00 | | 2008-11-20 | 17,34 | 11.033.700 | 18,85 | 16,56 | 17,05 | 00:00:00 | | 2008-11-21 | 18,87 | 10.740.000 | 18,87 | 16,87 | 17,65 | 00:00:00 | | 2008-11-24 | 20,43 | 6.768.900 | 20,66 | 18,02 | 18,15 | 00:00:00 | | 2008-11-25 | 18,72 | 7.384.600 | 20,90 | 18,31 | 20,50 | 00:00:00 | | 2008-11-26 | 20,01 | 5.725.500 | 21,00 | 18,51 | 18,65 | 00:00:00 | | 2008-11-28 | 19,06 | 2.114.500 | 19,90 | 18,96 | 19,73 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
