|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 90,88 | 1.390.400 | 92,25 | 90,12 | 90,88 | 00:00:00 | | 2000-08-22 | 94,75 | 1.762.400 | 96,88 | 90,81 | 90,94 | 00:00:00 | | 2000-08-23 | 95,25 | 976.000 | 96,38 | 93,38 | 95,38 | 00:00:00 | | 2000-08-24 | 99,44 | 2.532.800 | 101,25 | 95,25 | 95,25 | 00:00:00 | | 2000-08-25 | 105,88 | 2.727.200 | 107,50 | 98,88 | 99,38 | 00:00:00 | | 2000-08-28 | 25,66 | 43.812 | 26,00 | 25,22 | 25,23 | 00:00:00 | | 2000-08-29 | 26,25 | 34.228 | 26,47 | 25,16 | 25,61 | 00:00:00 | | 2000-08-30 | 107,19 | 1.005.200 | 108,06 | 104,75 | 105,06 | 00:00:00 | | 2000-08-31 | 107,94 | 1.373.600 | 108,48 | 104,00 | 107,44 | 00:00:00 | | 2000-09-01 | 108,94 | 1.176.000 | 110,00 | 105,62 | 109,98 | 00:00:00 | | 2000-09-05 | 108,81 | 871.600 | 109,62 | 108,06 | 109,38 | 00:00:00 | | 2000-09-06 | 107,94 | 936.400 | 110,00 | 107,25 | 108,25 | 00:00:00 | | 2000-09-07 | 107,44 | 2.030.000 | 109,62 | 105,06 | 108,19 | 00:00:00 | | 2000-09-08 | 99,00 | 1.623.200 | 106,88 | 99,00 | 106,81 | 00:00:00 | | 2000-09-11 | 50,62 | 2.264.400 | 51,75 | 47,31 | 50,50 | 00:00:00 | | 2000-09-12 | 49,38 | 1.287.000 | 50,88 | 48,50 | 50,12 | 00:00:00 | | 2000-09-13 | 47,88 | 3.183.200 | 50,00 | 46,50 | 48,12 | 00:00:00 | | 2000-09-14 | 49,38 | 2.895.800 | 51,62 | 48,00 | 48,06 | 00:00:00 | | 2000-09-15 | 47,50 | 4.052.400 | 50,00 | 46,62 | 49,00 | 00:00:00 | | 2000-09-18 | 45,44 | 3.607.400 | 48,06 | 44,25 | 47,00 | 00:00:00 | | 2000-09-19 | 47,69 | 2.309.000 | 48,00 | 45,50 | 45,50 | 00:00:00 | | 2000-09-20 | 47,25 | 2.744.000 | 47,88 | 43,56 | 47,69 | 00:00:00 | | 2000-09-21 | 47,38 | 1.183.000 | 48,38 | 44,88 | 47,03 | 00:00:00 | | 2000-09-22 | 48,56 | 4.070.400 | 49,94 | 45,00 | 45,06 | 00:00:00 | | 2000-09-25 | 53,25 | 3.588.200 | 54,94 | 48,77 | 49,28 | 00:00:00 | | 2000-09-26 | 50,88 | 3.283.000 | 54,50 | 50,81 | 54,12 | 00:00:00 | | 2000-09-27 | 45,19 | 17.841.000 | 52,75 | 41,50 | 51,38 | 00:00:00 | | 2000-09-28 | 50,12 | 5.770.800 | 51,12 | 46,62 | 47,23 | 00:00:00 | | 2000-09-29 | 49,38 | 4.191.200 | 52,25 | 49,00 | 50,12 | 00:00:00 | | 2000-10-02 | 49,06 | 1.632.000 | 50,00 | 47,50 | 49,38 | 00:00:00 | | 2000-10-03 | 46,75 | 2.335.000 | 50,94 | 46,62 | 49,41 | 00:00:00 | | 2000-10-04 | 50,06 | 3.153.200 | 52,00 | 45,06 | 47,56 | 00:00:00 | | 2000-10-05 | 48,50 | 1.768.200 | 50,50 | 47,81 | 50,12 | 00:00:00 | | 2000-10-06 | 46,94 | 3.155.200 | 49,94 | 45,06 | 49,69 | 00:00:00 | | 2000-10-09 | 49,75 | 1.810.000 | 51,12 | 45,25 | 46,88 | 00:00:00 | | 2000-10-10 | 49,94 | 1.912.600 | 51,19 | 49,00 | 49,50 | 00:00:00 | | 2000-10-11 | 48,88 | 2.279.600 | 50,00 | 46,06 | 49,94 | 00:00:00 | | 2000-10-12 | 46,81 | 2.275.000 | 49,25 | 46,50 | 48,52 | 00:00:00 | | 2000-10-13 | 50,00 | 2.515.200 | 51,00 | 46,81 | 46,88 | 00:00:00 | | 2000-10-16 | 51,06 | 2.954.000 | 52,00 | 49,62 | 50,19 | 00:00:00 | | 2000-10-17 | 53,00 | 3.520.000 | 53,19 | 50,69 | 51,31 | 00:00:00 | | 2000-10-18 | 52,69 | 3.023.400 | 54,94 | 50,38 | 52,31 | 00:00:00 | | 2000-10-19 | 52,44 | 3.115.800 | 54,75 | 51,12 | 53,98 | 00:00:00 | | 2000-10-20 | 53,56 | 2.213.600 | 54,69 | 51,81 | 52,06 | 00:00:00 | | 2000-10-23 | 55,38 | 3.766.600 | 57,94 | 53,94 | 53,94 | 00:00:00 | | 2000-10-24 | 50,00 | 7.136.400 | 53,75 | 48,88 | 52,88 | 00:00:00 | | 2000-10-25 | 46,19 | 5.705.400 | 54,00 | 46,00 | 50,19 | 00:00:00 | | 2000-10-26 | 51,25 | 10.638.000 | 51,88 | 39,94 | 40,00 | 00:00:00 | | 2000-10-27 | 49,88 | 4.269.800 | 50,56 | 47,38 | 50,50 | 00:00:00 | | 2000-10-30 | 48,06 | 3.374.800 | 51,50 | 47,50 | 49,84 | 00:00:00 | | 2000-10-31 | 50,00 | 2.558.400 | 50,06 | 47,88 | 48,81 | 00:00:00 | | 2000-11-01 | 47,94 | 3.380.800 | 50,00 | 47,75 | 49,50 | 00:00:00 | | 2000-11-02 | 49,19 | 2.910.200 | 49,94 | 47,62 | 48,38 | 00:00:00 | | 2000-11-03 | 49,00 | 2.248.800 | 49,44 | 48,00 | 49,19 | 00:00:00 | | 2000-11-06 | 48,38 | 878.200 | 49,38 | 48,00 | 48,75 | 00:00:00 | | 2000-11-07 | 47,94 | 1.395.400 | 49,00 | 47,75 | 48,31 | 00:00:00 | | 2000-11-08 | 45,75 | 3.073.400 | 49,12 | 45,56 | 48,00 | 00:00:00 | | 2000-11-09 | 45,19 | 4.426.000 | 45,81 | 43,06 | 44,38 | 00:00:00 | | 2000-11-10 | 42,44 | 4.124.400 | 44,50 | 41,81 | 44,45 | 00:00:00 | | 2000-11-13 | 40,75 | 4.225.400 | 43,12 | 39,62 | 42,38 | 00:00:00 | | 2000-11-14 | 43,94 | 3.983.400 | 44,75 | 41,70 | 42,00 | 00:00:00 | | 2000-11-15 | 45,00 | 2.415.800 | 46,75 | 43,62 | 44,25 | 00:00:00 | | 2000-11-16 | 43,06 | 1.967.600 | 45,00 | 43,00 | 44,97 | 00:00:00 | | 2000-11-17 | 43,19 | 3.194.200 | 44,38 | 41,94 | 44,00 | 00:00:00 | | 2000-11-20 | 41,31 | 3.206.000 | 43,19 | 41,12 | 43,06 | 00:00:00 | | 2000-11-21 | 41,94 | 2.431.400 | 44,00 | 41,50 | 42,44 | 00:00:00 | | 2000-11-22 | 38,19 | 5.522.600 | 39,56 | 37,12 | 39,55 | 00:00:00 | | 2000-11-24 | 44,00 | 1.797.600 | 44,44 | 38,75 | 39,11 | 00:00:00 | | 2000-11-27 | 44,88 | 6.503.600 | 47,81 | 44,88 | 45,25 | 00:00:00 | | 2000-11-28 | 42,06 | 3.621.000 | 43,75 | 41,75 | 42,88 | 00:00:00 | | 2000-11-29 | 39,69 | 5.135.600 | 42,12 | 37,62 | 42,00 | 00:00:00 | | 2000-11-30 | 35,69 | 9.670.200 | 38,88 | 34,56 | 38,81 | 00:00:00 | | 2000-12-01 | 39,50 | 3.274.000 | 41,06 | 36,44 | 36,50 | 00:00:00 | | 2000-12-04 | 37,56 | 2.178.800 | 39,12 | 37,00 | 38,12 | 00:00:00 | | 2000-12-05 | 37,75 | 7.484.800 | 38,38 | 33,94 | 33,94 | 00:00:00 | | 2000-12-06 | 35,94 | 4.443.600 | 38,62 | 35,94 | 37,38 | 00:00:00 | | 2000-12-07 | 35,31 | 2.215.200 | 36,44 | 34,00 | 35,62 | 00:00:00 | | 2000-12-08 | 41,50 | 4.962.400 | 41,62 | 34,00 | 35,06 | 00:00:00 | | 2000-12-11 | 39,75 | 5.095.800 | 40,94 | 37,94 | 39,94 | 00:00:00 | | 2000-12-12 | 41,69 | 5.387.200 | 43,38 | 39,31 | 39,44 | 00:00:00 | | 2000-12-13 | 42,88 | 6.935.400 | 44,12 | 41,94 | 43,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
