|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 61,52 | 3.552.000 | 61,84 | 59,16 | 60,35 | 00:00:00 | | 2002-04-02 | 59,03 | 4.276.400 | 61,05 | 58,23 | 60,90 | 00:00:00 | | 2002-04-03 | 58,03 | 4.085.800 | 59,77 | 57,25 | 59,41 | 00:00:00 | | 2002-04-04 | 57,82 | 3.835.000 | 58,50 | 56,53 | 57,77 | 00:00:00 | | 2002-04-05 | 58,10 | 3.145.600 | 58,81 | 57,68 | 58,11 | 00:00:00 | | 2002-04-08 | 60,41 | 5.691.200 | 61,01 | 57,28 | 57,54 | 00:00:00 | | 2002-04-09 | 58,89 | 3.040.800 | 61,35 | 58,89 | 60,41 | 00:00:00 | | 2002-04-10 | 60,15 | 6.551.200 | 60,64 | 58,32 | 59,26 | 00:00:00 | | 2002-04-11 | 58,14 | 5.617.400 | 60,48 | 57,91 | 59,84 | 00:00:00 | | 2002-04-12 | 59,90 | 4.314.800 | 60,25 | 57,55 | 58,35 | 00:00:00 | | 2002-04-15 | 59,72 | 3.369.600 | 60,21 | 59,15 | 59,95 | 00:00:00 | | 2002-04-16 | 61,00 | 5.772.800 | 61,70 | 59,95 | 60,11 | 00:00:00 | | 2002-04-17 | 60,61 | 5.658.400 | 61,16 | 59,12 | 61,10 | 00:00:00 | | 2002-04-18 | 62,70 | 8.368.600 | 63,99 | 61,16 | 61,16 | 00:00:00 | | 2002-04-19 | 62,25 | 6.658.000 | 63,90 | 61,64 | 62,71 | 00:00:00 | | 2002-04-22 | 60,26 | 3.379.600 | 62,47 | 59,71 | 62,20 | 00:00:00 | | 2002-04-23 | 59,42 | 6.128.200 | 60,39 | 58,96 | 60,27 | 00:00:00 | | 2002-04-24 | 59,45 | 5.969.000 | 61,45 | 58,93 | 59,90 | 00:00:00 | | 2002-04-25 | 59,07 | 4.675.200 | 60,18 | 58,39 | 59,80 | 00:00:00 | | 2002-04-26 | 57,55 | 5.451.600 | 60,05 | 56,92 | 59,94 | 00:00:00 | | 2002-04-29 | 57,67 | 5.895.000 | 59,12 | 56,50 | 57,62 | 00:00:00 | | 2002-04-30 | 59,05 | 4.561.200 | 59,97 | 57,70 | 57,72 | 00:00:00 | | 2002-05-01 | 59,41 | 2.990.600 | 59,85 | 57,67 | 59,02 | 00:00:00 | | 2002-05-02 | 58,40 | 4.518.800 | 60,20 | 58,09 | 59,60 | 00:00:00 | | 2002-05-03 | 57,40 | 4.176.600 | 58,49 | 56,57 | 58,48 | 00:00:00 | | 2002-05-06 | 56,60 | 3.277.600 | 58,10 | 56,05 | 57,47 | 00:00:00 | | 2002-05-07 | 53,98 | 9.118.000 | 57,25 | 53,49 | 56,79 | 00:00:00 | | 2002-05-08 | 60,13 | 11.947.800 | 60,61 | 56,00 | 56,03 | 00:00:00 | | 2002-05-09 | 58,95 | 7.569.600 | 60,98 | 58,51 | 59,48 | 00:00:00 | | 2002-05-10 | 59,10 | 18.143.000 | 62,24 | 58,60 | 62,22 | 00:00:00 | | 2002-05-13 | 61,13 | 10.381.200 | 61,68 | 58,80 | 59,30 | 00:00:00 | | 2002-05-14 | 60,34 | 20.231.600 | 64,09 | 59,22 | 62,50 | 00:00:00 | | 2002-05-15 | 61,41 | 8.284.200 | 62,40 | 59,75 | 60,13 | 00:00:00 | | 2002-05-16 | 63,46 | 7.499.200 | 64,01 | 61,40 | 61,69 | 00:00:00 | | 2002-05-17 | 63,71 | 4.746.000 | 63,91 | 62,41 | 63,65 | 00:00:00 | | 2002-05-20 | 63,91 | 5.599.800 | 64,25 | 62,54 | 63,36 | 00:00:00 | | 2002-05-21 | 61,61 | 8.447.000 | 63,95 | 61,59 | 63,93 | 00:00:00 | | 2002-05-22 | 63,21 | 6.169.000 | 63,23 | 61,11 | 61,96 | 00:00:00 | | 2002-05-23 | 64,96 | 10.136.800 | 64,99 | 62,88 | 63,42 | 00:00:00 | | 2002-05-24 | 63,81 | 5.358.800 | 64,71 | 63,60 | 64,30 | 00:00:00 | | 2002-05-28 | 62,92 | 5.182.400 | 64,24 | 62,15 | 64,24 | 00:00:00 | | 2002-05-29 | 62,46 | 5.546.000 | 63,59 | 62,15 | 62,54 | 00:00:00 | | 2002-05-30 | 64,30 | 5.862.800 | 64,70 | 62,19 | 62,19 | 00:00:00 | | 2002-05-31 | 64,00 | 5.142.200 | 64,94 | 63,50 | 64,10 | 00:00:00 | | 2002-06-03 | 62,93 | 5.883.600 | 64,23 | 62,82 | 63,90 | 00:00:00 | | 2002-06-04 | 64,28 | 7.354.600 | 65,05 | 63,05 | 63,16 | 00:00:00 | | 2002-06-05 | 64,10 | 5.559.400 | 64,49 | 62,55 | 64,00 | 00:00:00 | | 2002-06-06 | 62,95 | 4.435.200 | 64,05 | 62,61 | 63,87 | 00:00:00 | | 2002-06-07 | 63,25 | 6.208.600 | 63,87 | 61,00 | 62,10 | 00:00:00 | | 2002-06-10 | 63,61 | 4.735.200 | 64,47 | 63,00 | 63,20 | 00:00:00 | | 2002-06-11 | 62,68 | 4.471.800 | 64,50 | 62,60 | 64,00 | 00:00:00 | | 2002-06-12 | 63,29 | 4.956.400 | 63,35 | 61,02 | 63,06 | 00:00:00 | | 2002-06-13 | 62,08 | 3.585.800 | 63,64 | 61,65 | 63,10 | 00:00:00 | | 2002-06-14 | 62,31 | 6.986.200 | 62,49 | 59,17 | 61,27 | 00:00:00 | | 2002-06-17 | 65,21 | 6.839.200 | 65,22 | 62,36 | 62,51 | 00:00:00 | | 2002-06-18 | 65,62 | 4.665.000 | 66,55 | 64,80 | 64,81 | 00:00:00 | | 2002-06-19 | 64,86 | 4.270.000 | 65,65 | 64,67 | 65,39 | 00:00:00 | | 2002-06-20 | 63,36 | 5.411.600 | 65,49 | 62,92 | 64,90 | 00:00:00 | | 2002-06-21 | 62,00 | 4.879.600 | 64,41 | 62,00 | 64,23 | 00:00:00 | | 2002-06-24 | 61,64 | 10.824.200 | 62,93 | 61,13 | 62,41 | 00:00:00 | | 2002-06-25 | 62,35 | 5.854.600 | 63,49 | 61,71 | 62,00 | 00:00:00 | | 2002-06-26 | 63,75 | 6.581.200 | 63,82 | 60,65 | 60,75 | 00:00:00 | | 2002-06-27 | 66,88 | 12.065.000 | 66,90 | 64,25 | 64,66 | 00:00:00 | | 2002-06-28 | 66,05 | 7.073.600 | 66,97 | 65,16 | 65,54 | 00:00:00 | | 2002-07-01 | 64,36 | 4.639.800 | 66,09 | 64,10 | 66,08 | 00:00:00 | | 2002-07-02 | 65,42 | 8.709.600 | 65,96 | 63,33 | 64,39 | 00:00:00 | | 2002-07-03 | 63,35 | 9.891.400 | 65,02 | 61,08 | 64,79 | 00:00:00 | | 2002-07-05 | 65,67 | 3.376.000 | 65,67 | 63,39 | 63,40 | 00:00:00 | | 2002-07-08 | 63,27 | 5.681.400 | 65,90 | 62,75 | 65,31 | 00:00:00 | | 2002-07-09 | 60,78 | 6.070.400 | 63,93 | 60,78 | 63,50 | 00:00:00 | | 2002-07-10 | 63,19 | 17.370.400 | 63,59 | 60,78 | 63,29 | 00:00:00 | | 2002-07-11 | 62,79 | 10.172.400 | 63,15 | 60,74 | 60,85 | 00:00:00 | | 2002-07-12 | 63,80 | 8.526.600 | 64,95 | 62,01 | 62,66 | 00:00:00 | | 2002-07-15 | 63,46 | 8.261.000 | 63,91 | 60,78 | 63,71 | 00:00:00 | | 2002-07-16 | 63,54 | 9.439.200 | 64,55 | 62,75 | 63,06 | 00:00:00 | | 2002-07-17 | 63,00 | 8.660.800 | 65,56 | 61,96 | 65,01 | 00:00:00 | | 2002-07-18 | 61,58 | 7.227.400 | 63,40 | 61,09 | 62,70 | 00:00:00 | | 2002-07-19 | 56,59 | 48.152.800 | 61,00 | 55,99 | 60,91 | 00:00:00 | | 2002-07-22 | 53,44 | 22.179.400 | 57,94 | 52,94 | 56,59 | 00:00:00 | | 2002-07-23 | 54,00 | 14.606.600 | 55,74 | 52,45 | 53,67 | 00:00:00 | | 2002-07-24 | 57,18 | 12.529.200 | 57,29 | 53,02 | 53,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
