|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 58,91 | 2.260.600 | 59,44 | 58,02 | 59,44 | 00:00:00 | | 2001-08-06 | 58,82 | 2.651.400 | 59,21 | 57,78 | 58,85 | 00:00:00 | | 2001-08-07 | 58,72 | 2.367.400 | 59,12 | 57,74 | 59,09 | 00:00:00 | | 2001-08-08 | 56,27 | 3.087.600 | 59,78 | 55,68 | 58,55 | 00:00:00 | | 2001-08-09 | 58,05 | 4.488.400 | 58,99 | 55,70 | 56,35 | 00:00:00 | | 2001-08-10 | 57,89 | 2.684.600 | 58,06 | 56,38 | 57,89 | 00:00:00 | | 2001-08-13 | 58,79 | 2.798.600 | 59,24 | 57,18 | 57,89 | 00:00:00 | | 2001-08-14 | 59,14 | 3.847.000 | 59,50 | 57,60 | 57,70 | 00:00:00 | | 2001-08-15 | 58,61 | 3.445.600 | 59,41 | 58,55 | 59,15 | 00:00:00 | | 2001-08-16 | 56,43 | 5.988.200 | 59,00 | 54,89 | 58,28 | 00:00:00 | | 2001-08-17 | 56,22 | 2.978.000 | 56,91 | 55,07 | 56,14 | 00:00:00 | | 2001-08-20 | 57,57 | 2.387.800 | 57,88 | 55,76 | 56,36 | 00:00:00 | | 2001-08-21 | 56,42 | 3.734.200 | 59,00 | 56,31 | 57,60 | 00:00:00 | | 2001-08-22 | 57,36 | 2.643.800 | 57,70 | 55,48 | 56,63 | 00:00:00 | | 2001-08-23 | 57,97 | 4.588.200 | 58,98 | 56,56 | 57,19 | 00:00:00 | | 2001-08-24 | 58,18 | 4.251.200 | 58,90 | 57,75 | 58,00 | 00:00:00 | | 2001-08-27 | 58,01 | 3.335.200 | 58,62 | 57,38 | 57,99 | 00:00:00 | | 2001-08-28 | 57,55 | 2.268.600 | 59,10 | 57,47 | 58,29 | 00:00:00 | | 2001-08-29 | 57,69 | 1.744.400 | 58,25 | 57,05 | 58,10 | 00:00:00 | | 2001-08-30 | 56,35 | 3.136.600 | 58,00 | 55,35 | 57,39 | 00:00:00 | | 2001-08-31 | 57,71 | 3.346.000 | 57,98 | 56,02 | 56,04 | 00:00:00 | | 2001-09-04 | 56,90 | 5.265.200 | 60,40 | 56,87 | 57,73 | 00:00:00 | | 2001-09-05 | 55,61 | 5.654.000 | 57,65 | 55,23 | 57,24 | 00:00:00 | | 2001-09-06 | 55,49 | 6.121.600 | 56,98 | 53,90 | 55,47 | 00:00:00 | | 2001-09-07 | 56,14 | 4.688.600 | 56,91 | 54,23 | 54,99 | 00:00:00 | | 2001-09-10 | 54,27 | 5.904.400 | 55,89 | 52,69 | 55,81 | 00:00:00 | | 2001-09-17 | 49,24 | 7.821.600 | 52,85 | 47,68 | 52,85 | 00:00:00 | | 2001-09-18 | 48,67 | 5.873.200 | 50,47 | 48,08 | 49,12 | 00:00:00 | | 2001-09-19 | 45,65 | 22.174.800 | 48,70 | 40,99 | 48,66 | 00:00:00 | | 2001-09-20 | 46,30 | 11.256.600 | 47,71 | 43,29 | 44,66 | 00:00:00 | | 2001-09-21 | 48,70 | 14.351.000 | 48,87 | 43,20 | 43,44 | 00:00:00 | | 2001-09-24 | 47,83 | 9.639.400 | 49,99 | 47,20 | 49,54 | 00:00:00 | | 2001-09-25 | 44,44 | 14.723.400 | 47,97 | 43,60 | 47,76 | 00:00:00 | | 2001-09-26 | 45,46 | 8.934.000 | 46,67 | 44,75 | 45,35 | 00:00:00 | | 2001-09-27 | 45,04 | 10.147.600 | 45,49 | 42,00 | 45,47 | 00:00:00 | | 2001-09-28 | 45,67 | 9.104.000 | 46,62 | 44,44 | 45,01 | 00:00:00 | | 2001-10-01 | 42,78 | 6.850.400 | 46,43 | 42,52 | 45,13 | 00:00:00 | | 2001-10-02 | 42,94 | 9.587.000 | 44,05 | 41,20 | 42,76 | 00:00:00 | | 2001-10-03 | 46,08 | 8.709.200 | 47,90 | 41,59 | 42,50 | 00:00:00 | | 2001-10-04 | 48,28 | 8.482.400 | 49,90 | 45,68 | 46,60 | 00:00:00 | | 2001-10-05 | 46,54 | 6.227.200 | 48,10 | 45,51 | 48,01 | 00:00:00 | | 2001-10-08 | 47,31 | 5.902.800 | 49,33 | 45,55 | 46,49 | 00:00:00 | | 2001-10-09 | 51,01 | 15.892.000 | 51,83 | 47,55 | 48,72 | 00:00:00 | | 2001-10-10 | 51,99 | 7.397.000 | 52,05 | 50,25 | 51,05 | 00:00:00 | | 2001-10-11 | 55,97 | 8.654.200 | 56,02 | 52,41 | 52,46 | 00:00:00 | | 2001-10-12 | 56,19 | 6.312.000 | 56,42 | 52,35 | 55,65 | 00:00:00 | | 2001-10-15 | 54,42 | 5.967.600 | 55,70 | 53,00 | 55,09 | 00:00:00 | | 2001-10-16 | 54,28 | 6.641.200 | 55,34 | 53,50 | 55,25 | 00:00:00 | | 2001-10-17 | 52,70 | 6.480.600 | 55,15 | 52,39 | 55,15 | 00:00:00 | | 2001-10-18 | 54,28 | 5.865.800 | 54,93 | 53,05 | 53,07 | 00:00:00 | | 2001-10-19 | 53,39 | 5.260.800 | 54,24 | 51,83 | 54,11 | 00:00:00 | | 2001-10-22 | 55,25 | 5.919.600 | 55,58 | 52,80 | 53,46 | 00:00:00 | | 2001-10-23 | 54,94 | 8.890.400 | 57,24 | 53,32 | 55,35 | 00:00:00 | | 2001-10-24 | 54,85 | 4.826.800 | 56,55 | 54,52 | 54,89 | 00:00:00 | | 2001-10-25 | 57,55 | 6.571.400 | 57,75 | 53,90 | 54,00 | 00:00:00 | | 2001-10-26 | 54,57 | 6.663.000 | 57,30 | 54,04 | 56,30 | 00:00:00 | | 2001-10-29 | 52,70 | 3.659.400 | 54,45 | 52,59 | 54,40 | 00:00:00 | | 2001-10-30 | 51,21 | 6.004.600 | 52,48 | 50,00 | 52,47 | 00:00:00 | | 2001-10-31 | 51,46 | 3.634.400 | 53,05 | 51,22 | 51,60 | 00:00:00 | | 2001-11-01 | 52,99 | 3.906.200 | 53,46 | 51,61 | 52,17 | 00:00:00 | | 2001-11-02 | 54,90 | 4.225.200 | 54,90 | 52,35 | 53,00 | 00:00:00 | | 2001-11-05 | 55,31 | 5.777.600 | 56,90 | 55,25 | 55,81 | 00:00:00 | | 2001-11-06 | 55,31 | 5.655.400 | 55,93 | 54,25 | 55,20 | 00:00:00 | | 2001-11-07 | 53,50 | 4.576.400 | 55,74 | 53,27 | 55,32 | 00:00:00 | | 2001-11-08 | 51,19 | 10.069.600 | 53,97 | 51,12 | 53,97 | 00:00:00 | | 2001-11-09 | 51,70 | 6.958.200 | 52,87 | 51,27 | 51,40 | 00:00:00 | | 2001-11-12 | 53,02 | 7.036.400 | 53,24 | 49,78 | 51,95 | 00:00:00 | | 2001-11-13 | 54,81 | 6.127.000 | 55,10 | 53,74 | 53,88 | 00:00:00 | | 2001-11-14 | 56,00 | 9.555.200 | 56,75 | 54,93 | 55,06 | 00:00:00 | | 2001-11-15 | 55,37 | 5.075.800 | 56,56 | 54,81 | 55,89 | 00:00:00 | | 2001-11-16 | 54,12 | 4.972.200 | 55,39 | 54,11 | 55,14 | 00:00:00 | | 2001-11-19 | 56,79 | 8.824.200 | 57,13 | 53,01 | 54,27 | 00:00:00 | | 2001-11-20 | 55,55 | 4.694.600 | 57,65 | 55,39 | 56,80 | 00:00:00 | | 2001-11-21 | 54,00 | 6.300.800 | 55,50 | 52,38 | 55,44 | 00:00:00 | | 2001-11-23 | 53,70 | 1.861.200 | 54,30 | 53,07 | 53,78 | 00:00:00 | | 2001-11-26 | 54,33 | 4.635.000 | 54,51 | 52,51 | 53,99 | 00:00:00 | | 2001-11-27 | 54,64 | 3.989.800 | 55,12 | 53,36 | 54,50 | 00:00:00 | | 2001-11-28 | 53,61 | 4.981.200 | 54,59 | 52,64 | 54,12 | 00:00:00 | | 2001-11-29 | 58,01 | 16.200.800 | 58,16 | 54,00 | 54,36 | 00:00:00 | | 2001-11-30 | 60,46 | 11.342.000 | 60,80 | 57,89 | 57,89 | 00:00:00 | | 2001-12-03 | 60,06 | 6.690.600 | 60,49 | 59,42 | 59,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
