|
 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 | | 2011-02-18 | 19,28 | 5.856.300 | 19,69 | 19,17 | 19,38 | 00:00:00 | | 2011-02-22 | 18,87 | 5.494.700 | 19,26 | 18,85 | 19,06 | 00:00:00 | | 2011-02-23 | 18,86 | 11.198.800 | 19,14 | 18,36 | 18,91 | 00:00:00 | | 2011-02-24 | 18,80 | 4.532.300 | 19,04 | 18,65 | 18,77 | 00:00:00 | | 2011-02-25 | 19,18 | 3.520.500 | 19,38 | 18,96 | 18,98 | 00:00:00 | | 2011-02-28 | 18,80 | 5.585.100 | 19,18 | 18,66 | 19,15 | 00:00:00 | | 2011-03-01 | 18,40 | 5.274.600 | 19,00 | 18,39 | 18,87 | 00:00:00 | | 2011-03-02 | 18,71 | 4.260.800 | 18,91 | 18,44 | 18,45 | 00:00:00 | | 2011-03-03 | 18,96 | 5.323.200 | 19,23 | 18,85 | 18,89 | 00:00:00 | | 2011-03-04 | 18,79 | 5.422.800 | 19,00 | 18,37 | 18,93 | 00:00:00 | | 2011-03-07 | 18,45 | 6.825.900 | 18,95 | 18,26 | 18,82 | 00:00:00 | | 2011-03-08 | 18,75 | 4.518.700 | 19,00 | 18,39 | 18,53 | 00:00:00 | | 2011-03-09 | 18,62 | 2.724.200 | 18,76 | 18,45 | 18,66 | 00:00:00 | | 2011-03-10 | 18,53 | 4.444.700 | 18,59 | 18,13 | 18,46 | 00:00:00 | | 2011-03-11 | 18,54 | 3.820.600 | 18,60 | 18,18 | 18,42 | 00:00:00 | | 2011-03-14 | 18,60 | 4.769.100 | 18,63 | 18,10 | 18,34 | 00:00:00 | | 2011-03-15 | 18,37 | 5.520.000 | 18,47 | 18,07 | 18,09 | 00:00:00 | | 2011-03-16 | 18,21 | 8.157.700 | 18,60 | 18,15 | 18,27 | 00:00:00 | | 2011-03-17 | 18,67 | 6.131.600 | 18,74 | 18,28 | 18,43 | 00:00:00 | | 2011-03-18 | 18,59 | 8.189.400 | 18,90 | 18,44 | 18,84 | 00:00:00 | | 2011-03-21 | 18,94 | 4.824.000 | 19,17 | 18,74 | 18,80 | 00:00:00 | | 2011-03-22 | 18,82 | 4.219.900 | 19,07 | 18,73 | 18,94 | 00:00:00 | | 2011-03-23 | 19,10 | 7.811.800 | 19,15 | 18,62 | 18,74 | 00:00:00 | | 2011-03-24 | 19,84 | 6.859.400 | 19,99 | 19,14 | 19,14 | 00:00:00 | | 2011-03-25 | 19,70 | 3.704.600 | 19,90 | 19,54 | 19,83 | 00:00:00 | | 2011-03-28 | 19,71 | 3.459.600 | 19,95 | 19,66 | 19,71 | 00:00:00 | | 2011-03-29 | 19,66 | 3.362.900 | 19,81 | 19,49 | 19,70 | 00:00:00 | | 2011-03-30 | 19,68 | 3.296.000 | 19,85 | 19,60 | 19,75 | 00:00:00 | | 2011-03-31 | 19,53 | 3.862.000 | 19,78 | 19,40 | 19,67 | 00:00:00 | | 2011-04-01 | 19,73 | 5.693.200 | 20,00 | 19,61 | 19,70 | 00:00:00 | | 2011-04-04 | 19,69 | 3.590.000 | 19,89 | 19,55 | 19,74 | 00:00:00 | | 2011-04-05 | 20,03 | 6.911.700 | 20,29 | 19,59 | 19,64 | 00:00:00 | | 2011-04-06 | 20,25 | 5.056.500 | 20,37 | 19,99 | 20,02 | 00:00:00 | | 2011-04-07 | 20,25 | 3.121.700 | 20,46 | 20,09 | 20,18 | 00:00:00 | | 2011-04-08 | 19,86 | 4.536.900 | 20,52 | 19,72 | 20,38 | 00:00:00 | | 2011-04-11 | 19,85 | 3.777.000 | 20,08 | 19,63 | 19,92 | 00:00:00 | | 2011-04-12 | 19,74 | 4.186.200 | 19,79 | 19,58 | 19,71 | 00:00:00 | | 2011-04-13 | 19,89 | 4.645.400 | 20,19 | 19,74 | 19,80 | 00:00:00 | | 2011-04-14 | 19,95 | 3.352.300 | 20,03 | 19,64 | 19,77 | 00:00:00 | | 2011-04-15 | 20,13 | 3.792.300 | 20,17 | 19,76 | 19,99 | 00:00:00 | | 2011-04-18 | 19,87 | 5.033.200 | 19,94 | 19,56 | 19,88 | 00:00:00 | | 2011-04-19 | 19,99 | 3.994.300 | 20,02 | 19,84 | 19,87 | 00:00:00 | | 2011-04-20 | 20,50 | 4.900.800 | 20,52 | 20,13 | 20,25 | 00:00:00 | | 2011-04-21 | 20,41 | 2.593.600 | 20,68 | 20,35 | 20,55 | 00:00:00 | | 2011-04-25 | 20,54 | 2.622.800 | 20,72 | 20,40 | 20,48 | 00:00:00 | | 2011-04-26 | 20,23 | 8.833.400 | 20,51 | 20,13 | 20,36 | 00:00:00 | | 2011-04-27 | 20,24 | 5.143.200 | 20,26 | 19,91 | 20,26 | 00:00:00 | | 2011-04-28 | 20,49 | 4.141.300 | 20,55 | 20,14 | 20,25 | 00:00:00 | | 2011-04-29 | 20,18 | 5.700.000 | 20,72 | 20,16 | 20,49 | 00:00:00 | | 2011-05-02 | 20,30 | 5.406.100 | 20,45 | 19,86 | 20,14 | 00:00:00 | | 2011-05-03 | 20,16 | 3.468.300 | 20,73 | 19,95 | 20,29 | 00:00:00 | | 2011-05-04 | 19,92 | 7.049.900 | 20,31 | 19,50 | 20,19 | 00:00:00 | | 2011-05-05 | 21,68 | 18.048.300 | 21,72 | 20,63 | 20,85 | 00:00:00 | | 2011-05-06 | 21,75 | 7.552.400 | 22,17 | 21,38 | 21,68 | 00:00:00 | | 2011-05-09 | 22,04 | 5.603.600 | 22,23 | 21,69 | 21,75 | 00:00:00 | | 2011-05-10 | 22,76 | 7.405.700 | 22,88 | 21,97 | 22,09 | 00:00:00 | | 2011-05-11 | 22,61 | 5.631.400 | 22,98 | 22,33 | 22,65 | 00:00:00 | | 2011-05-12 | 22,88 | 4.200.000 | 23,09 | 22,44 | 22,60 | 00:00:00 | | 2011-05-13 | 23,70 | 10.671.300 | 24,05 | 22,92 | 22,92 | 00:00:00 | | 2011-05-16 | 23,11 | 5.474.700 | 23,68 | 23,10 | 23,56 | 00:00:00 | | 2011-05-17 | 23,38 | 5.705.200 | 23,69 | 23,09 | 23,11 | 00:00:00 | | 2011-05-18 | 23,72 | 3.411.000 | 23,85 | 23,23 | 23,24 | 00:00:00 | | 2011-05-19 | 23,78 | 3.651.500 | 23,95 | 23,59 | 23,69 | 00:00:00 | | 2011-05-20 | 23,64 | 4.462.300 | 23,89 | 23,44 | 23,71 | 00:00:00 | | 2011-05-23 | 23,35 | 3.186.800 | 23,47 | 23,07 | 23,36 | 00:00:00 | | 2011-05-24 | 23,19 | 2.889.100 | 23,59 | 23,07 | 23,44 | 00:00:00 | | 2011-05-25 | 23,75 | 3.687.900 | 23,78 | 23,10 | 23,19 | 00:00:00 | | 2011-05-26 | 23,57 | 5.872.900 | 23,79 | 23,41 | 23,62 | 00:00:00 | | 2011-05-27 | 23,90 | 3.046.800 | 23,96 | 23,57 | 23,60 | 00:00:00 | | 2011-05-31 | 24,41 | 6.078.800 | 24,50 | 23,77 | 24,00 | 00:00:00 | | 2011-06-01 | 24,42 | 6.238.300 | 24,79 | 24,25 | 24,44 | 00:00:00 | | 2011-06-02 | 24,24 | 5.486.800 | 24,67 | 24,19 | 24,39 | 00:00:00 | | 2011-06-03 | 24,03 | 7.042.600 | 24,58 | 23,95 | 24,14 | 00:00:00 | | 2011-06-06 | 23,80 | 4.173.800 | 24,32 | 23,71 | 23,95 | 00:00:00 | | 2011-06-07 | 23,35 | 6.671.200 | 23,85 | 23,08 | 23,82 | 00:00:00 | | 2011-06-08 | 22,72 | 6.670.300 | 23,35 | 22,64 | 23,28 | 00:00:00 | | 2011-06-09 | 23,10 | 3.535.100 | 23,17 | 22,55 | 22,83 | 00:00:00 | | 2011-06-10 | 22,81 | 4.097.900 | 23,20 | 22,78 | 22,97 | 00:00:00 | | 2011-06-13 | 22,79 | 4.084.900 | 23,02 | 22,75 | 22,83 | 00:00:00 | | 2011-06-14 | 23,20 | 4.802.200 | 23,27 | 22,80 | 22,95 | 00:00:00 | | 2011-06-15 | 22,72 | 6.933.800 | 23,39 | 22,67 | 22,96 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
