|
 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 | | 2000-12-13 | 42,88 | 6.935.400 | 44,12 | 41,94 | 43,16 | 00:00:00 | | 2000-12-14 | 40,00 | 4.132.400 | 43,19 | 39,31 | 42,78 | 00:00:00 | | 2000-12-15 | 37,81 | 5.747.800 | 40,00 | 36,31 | 38,81 | 00:00:00 | | 2000-12-18 | 40,00 | 5.004.600 | 40,00 | 37,94 | 38,00 | 00:00:00 | | 2000-12-19 | 36,31 | 3.495.600 | 41,38 | 36,25 | 39,50 | 00:00:00 | | 2000-12-20 | 36,00 | 2.361.000 | 37,25 | 33,75 | 36,00 | 00:00:00 | | 2000-12-21 | 37,56 | 3.405.800 | 41,75 | 35,94 | 36,00 | 00:00:00 | | 2000-12-22 | 42,19 | 6.037.200 | 42,69 | 39,44 | 39,48 | 00:00:00 | | 2000-12-26 | 42,50 | 3.003.400 | 43,38 | 41,12 | 42,44 | 00:00:00 | | 2000-12-27 | 44,38 | 4.115.400 | 44,62 | 42,06 | 42,50 | 00:00:00 | | 2000-12-28 | 44,50 | 1.976.000 | 45,50 | 43,62 | 44,38 | 00:00:00 | | 2000-12-29 | 42,62 | 4.280.200 | 44,78 | 41,69 | 44,69 | 00:00:00 | | 2001-01-02 | 38,94 | 2.344.400 | 43,81 | 37,06 | 43,69 | 00:00:00 | | 2001-01-03 | 40,36 | 4.705.400 | 41,00 | 38,50 | 38,81 | 00:00:00 | | 2001-01-04 | 40,69 | 6.723.600 | 41,19 | 39,06 | 39,50 | 00:00:00 | | 2001-01-05 | 35,25 | 8.838.400 | 41,00 | 35,25 | 40,75 | 00:00:00 | | 2001-01-08 | 36,81 | 3.561.200 | 37,00 | 34,62 | 34,88 | 00:00:00 | | 2001-01-09 | 38,06 | 2.423.400 | 39,00 | 37,06 | 37,50 | 00:00:00 | | 2001-01-10 | 39,12 | 2.891.000 | 39,25 | 36,62 | 37,88 | 00:00:00 | | 2001-01-11 | 35,44 | 17.488.000 | 36,12 | 34,50 | 35,00 | 00:00:00 | | 2001-01-12 | 36,25 | 4.729.400 | 36,69 | 35,25 | 35,38 | 00:00:00 | | 2001-01-16 | 37,44 | 10.342.800 | 38,25 | 35,81 | 36,00 | 00:00:00 | | 2001-01-17 | 37,38 | 2.244.200 | 38,62 | 37,31 | 38,39 | 00:00:00 | | 2001-01-18 | 39,19 | 3.081.000 | 40,25 | 37,31 | 37,47 | 00:00:00 | | 2001-01-19 | 41,50 | 6.078.800 | 43,75 | 39,00 | 39,69 | 00:00:00 | | 2001-01-22 | 40,50 | 3.401.600 | 43,94 | 39,62 | 42,25 | 00:00:00 | | 2001-01-23 | 42,75 | 3.011.800 | 43,31 | 40,62 | 40,69 | 00:00:00 | | 2001-01-24 | 42,25 | 6.843.600 | 44,75 | 42,00 | 43,19 | 00:00:00 | | 2001-01-25 | 39,56 | 6.717.400 | 41,19 | 38,62 | 40,25 | 00:00:00 | | 2001-01-26 | 38,25 | 5.686.400 | 39,56 | 36,19 | 38,88 | 00:00:00 | | 2001-01-29 | 38,69 | 2.921.400 | 39,41 | 37,81 | 38,00 | 00:00:00 | | 2001-01-30 | 40,00 | 4.240.200 | 41,50 | 38,12 | 38,62 | 00:00:00 | | 2001-01-31 | 45,81 | 12.574.800 | 48,31 | 43,62 | 43,75 | 00:00:00 | | 2001-02-01 | 45,56 | 3.937.200 | 46,75 | 44,94 | 46,38 | 00:00:00 | | 2001-02-02 | 45,62 | 6.200.800 | 46,31 | 44,75 | 45,56 | 00:00:00 | | 2001-02-05 | 46,44 | 2.075.000 | 47,12 | 44,69 | 45,31 | 00:00:00 | | 2001-02-06 | 47,81 | 3.368.200 | 49,81 | 45,88 | 46,50 | 00:00:00 | | 2001-02-07 | 47,88 | 2.617.200 | 50,00 | 46,50 | 47,06 | 00:00:00 | | 2001-02-08 | 47,12 | 3.411.600 | 49,38 | 46,25 | 48,31 | 00:00:00 | | 2001-02-09 | 47,50 | 7.128.000 | 47,81 | 44,50 | 46,97 | 00:00:00 | | 2001-02-12 | 49,12 | 4.736.200 | 50,44 | 46,69 | 47,30 | 00:00:00 | | 2001-02-13 | 49,62 | 3.977.200 | 52,25 | 49,31 | 49,44 | 00:00:00 | | 2001-02-14 | 51,12 | 3.206.000 | 51,19 | 48,56 | 49,44 | 00:00:00 | | 2001-02-15 | 49,75 | 6.405.800 | 53,88 | 49,25 | 51,50 | 00:00:00 | | 2001-02-16 | 48,75 | 5.828.600 | 49,56 | 46,25 | 48,44 | 00:00:00 | | 2001-02-20 | 46,31 | 3.508.400 | 49,44 | 45,88 | 49,25 | 00:00:00 | | 2001-02-21 | 47,25 | 6.537.400 | 48,75 | 45,81 | 46,31 | 00:00:00 | | 2001-02-22 | 52,94 | 12.190.400 | 54,56 | 47,88 | 48,06 | 00:00:00 | | 2001-02-23 | 53,06 | 7.227.800 | 54,31 | 50,44 | 52,44 | 00:00:00 | | 2001-02-26 | 51,81 | 4.379.000 | 54,50 | 51,50 | 52,66 | 00:00:00 | | 2001-02-27 | 49,94 | 5.278.200 | 51,94 | 48,38 | 51,94 | 00:00:00 | | 2001-02-28 | 50,00 | 4.227.000 | 52,81 | 49,25 | 49,69 | 00:00:00 | | 2001-03-01 | 52,31 | 5.827.000 | 53,38 | 46,75 | 49,31 | 00:00:00 | | 2001-03-02 | 51,81 | 5.424.200 | 53,12 | 50,00 | 50,44 | 00:00:00 | | 2001-03-05 | 50,00 | 3.623.800 | 51,12 | 49,38 | 51,00 | 00:00:00 | | 2001-03-06 | 51,25 | 2.884.000 | 51,62 | 49,00 | 50,45 | 00:00:00 | | 2001-03-07 | 54,62 | 4.416.800 | 55,25 | 51,50 | 51,50 | 00:00:00 | | 2001-03-08 | 52,81 | 4.458.000 | 53,88 | 52,31 | 53,38 | 00:00:00 | | 2001-03-09 | 50,12 | 3.183.200 | 52,31 | 49,88 | 52,31 | 00:00:00 | | 2001-03-12 | 49,94 | 5.027.600 | 53,62 | 48,25 | 49,69 | 00:00:00 | | 2001-03-13 | 52,75 | 5.109.400 | 53,31 | 48,88 | 50,38 | 00:00:00 | | 2001-03-14 | 52,62 | 4.803.200 | 55,00 | 49,69 | 49,75 | 00:00:00 | | 2001-03-15 | 51,69 | 5.018.000 | 54,25 | 50,62 | 53,38 | 00:00:00 | | 2001-03-16 | 47,38 | 12.134.200 | 51,75 | 45,56 | 51,73 | 00:00:00 | | 2001-03-19 | 50,38 | 5.149.600 | 51,00 | 46,00 | 47,75 | 00:00:00 | | 2001-03-20 | 48,31 | 6.521.200 | 53,50 | 48,06 | 51,00 | 00:00:00 | | 2001-03-21 | 50,25 | 6.028.000 | 52,06 | 48,38 | 49,12 | 00:00:00 | | 2001-03-22 | 51,00 | 7.189.200 | 52,25 | 48,56 | 49,62 | 00:00:00 | | 2001-03-23 | 52,00 | 6.385.600 | 53,06 | 51,00 | 51,94 | 00:00:00 | | 2001-03-26 | 51,75 | 4.951.600 | 53,62 | 51,25 | 52,75 | 00:00:00 | | 2001-03-27 | 54,75 | 6.403.000 | 54,94 | 49,88 | 51,25 | 00:00:00 | | 2001-03-28 | 55,88 | 13.631.000 | 56,81 | 52,88 | 53,44 | 00:00:00 | | 2001-03-29 | 56,12 | 8.114.400 | 56,50 | 53,88 | 54,56 | 00:00:00 | | 2001-03-30 | 54,25 | 5.393.200 | 55,59 | 53,94 | 55,12 | 00:00:00 | | 2001-04-02 | 53,44 | 5.514.200 | 54,69 | 52,94 | 54,00 | 00:00:00 | | 2001-04-03 | 53,06 | 7.981.600 | 53,69 | 50,75 | 52,88 | 00:00:00 | | 2001-04-04 | 48,38 | 27.941.000 | 51,31 | 45,31 | 50,00 | 00:00:00 | | 2001-04-05 | 50,73 | 12.110.200 | 50,81 | 46,44 | 49,81 | 00:00:00 | | 2001-04-06 | 52,81 | 11.735.000 | 53,69 | 48,75 | 49,69 | 00:00:00 | | 2001-04-09 | 53,49 | 6.459.600 | 53,55 | 50,81 | 52,74 | 00:00:00 | | 2001-04-10 | 55,72 | 8.058.600 | 56,26 | 52,09 | 53,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
