Mercados españoles cerrados

Electronic Arts Inc. (ERT.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
120,12+1,84 (+1,56%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024118,78120,32118,52120,12120,12236
25 abr 2024118,28118,28118,28118,28118,28-
24 abr 2024119,02119,02119,02119,02119,022
23 abr 2024119,06119,06119,06119,06119,06-
22 abr 2024119,82120,00119,60119,60119,60167
19 abr 2024118,92118,92118,92118,92118,92-
18 abr 2024118,38118,38118,38118,38118,38-
17 abr 2024118,78119,26118,78119,26119,261
16 abr 2024119,74119,74119,16119,48119,4840
15 abr 2024120,88120,88119,78120,60120,60170
12 abr 2024120,74120,74120,74120,74120,74-
11 abr 2024120,46120,46120,46120,46120,46-
10 abr 2024119,74120,52119,72120,40120,40499
09 abr 2024119,86120,56119,86120,56120,5638
08 abr 2024120,42120,42119,98119,98119,981
05 abr 2024119,10120,12119,10120,12120,128
04 abr 2024122,58122,94121,18121,18121,1862
03 abr 2024122,38122,38122,38122,38122,38-
02 abr 2024124,12124,20122,24122,82122,8265
28 mar 2024122,22123,04122,22122,78122,7812
27 mar 2024120,96120,96120,96120,96120,96-
26 mar 2024121,00121,00120,60120,60120,6050
25 mar 2024121,44121,44120,96120,96120,963
22 mar 2024122,44122,44122,44122,44122,44-
21 mar 2024121,16121,16121,16121,16121,1620
20 mar 2024122,22122,22121,86121,86121,862
19 mar 2024122,56122,56122,56122,56122,56-
18 mar 2024123,12123,76122,66122,66122,6676
15 mar 2024124,58124,58122,96123,14123,1450
14 mar 2024125,34125,34123,72123,72123,7225
13 mar 2024125,48125,48125,48125,48125,48-
12 mar 2024125,92125,92124,62124,62124,6257
11 mar 2024124,00125,66124,00125,64125,6480
08 mar 2024123,14123,62123,14123,62123,622
07 mar 2024124,00124,78123,04123,04123,04235
06 mar 2024124,70125,24123,98124,60124,6062
05 mar 2024128,04128,20125,84126,44126,44240
04 mar 2024130,44130,44128,80128,96128,965
01 mar 2024129,38129,42128,12129,42129,42184
29 feb 2024127,80128,66127,80127,98127,989
28 feb 2024129,16129,16129,16129,16129,16-
27 feb 2024130,88130,88130,88130,88130,88-
27 feb 20240.19 Dividendo
26 feb 2024131,84131,84130,88130,88130,692
23 feb 2024132,86133,36131,88131,88131,69824
22 feb 2024130,78132,56130,78132,56132,37192
21 feb 2024129,88129,88129,88129,88129,69-
20 feb 2024131,42131,42130,56130,56130,372
19 feb 2024132,40132,40132,40132,40132,21-
16 feb 2024133,86133,86132,92133,16132,975
15 feb 2024132,76133,96132,76133,76133,57101
14 feb 2024130,00130,00130,00130,00129,8113
13 feb 2024129,62129,62129,62129,62129,43-
12 feb 2024130,46130,46129,68129,68129,49104
09 feb 2024129,00129,58128,66129,58129,3952
08 feb 2024127,58127,62127,58127,62127,431
07 feb 2024126,28127,28126,28127,24127,06355
06 feb 2024125,08126,12125,08126,12125,942
05 feb 2024125,64125,84125,64125,84125,661
02 feb 2024126,90126,92125,78126,52126,34373
01 feb 2024135,00135,00124,82125,40125,2215
31 ene 2024124,28124,28124,00124,00123,8217
30 ene 2024128,68128,68127,54127,86127,67215
29 ene 2024129,38129,38128,50128,50128,31355
26 ene 2024128,22128,22128,22128,22128,03-
25 ene 2024128,26128,26128,26128,26128,07-
24 ene 2024127,20127,20127,20127,20127,02-
23 ene 2024128,20128,20127,92127,98127,79110
22 ene 2024126,82127,68125,80127,08126,90287
19 ene 2024126,52126,52126,52126,52126,34-
18 ene 2024125,38126,38125,38126,38126,2084
17 ene 2024125,94125,94125,94125,94125,76-
16 ene 2024127,28127,28126,56126,56126,3828
15 ene 2024126,88126,88125,56125,56125,384
12 ene 2024125,64125,66125,64125,66125,4823
11 ene 2024125,48125,48125,32125,32125,1480
10 ene 2024125,46125,54125,46125,54125,361
09 ene 2024124,88126,72124,88126,70126,5283
08 ene 2024123,74123,74123,74123,74123,56-
05 ene 2024123,18124,34123,18124,12123,943
04 ene 2024123,96124,40123,94124,40124,2237
03 ene 2024124,62124,62124,28124,28124,1028
02 ene 2024124,32124,32123,52123,84123,6624
29 dic 2023124,60124,60124,02124,02123,842
28 dic 2023123,82123,82123,64123,74123,5689
27 dic 2023125,44125,44125,44125,44125,26-
22 dic 2023124,74125,44124,74125,44125,261
21 dic 2023125,18125,36124,94125,28125,1033
20 dic 2023126,12126,34126,08126,34126,162
19 dic 2023125,78126,64125,44126,26126,08449
18 dic 2023127,22127,22127,22127,22127,04-
15 dic 2023128,54129,26128,28128,28128,09101
14 dic 2023130,48130,48128,26128,50128,3150
13 dic 2023130,00132,00130,00131,38131,19148
12 dic 2023129,96130,00128,84129,96129,77432
11 dic 2023127,68129,62126,36129,62129,43377
08 dic 2023127,06127,06127,06127,06126,88-
07 dic 2023127,50127,50126,34126,34126,1630
06 dic 2023127,04128,20126,32126,32126,1430
05 dic 2023127,18127,18127,14127,14126,968
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...