Mercados españoles cerrados

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
126,85+1,22 (+0,97%)
A partir del 02:47PM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 2024125,93127,24125,74126,85126,85812.573
18 abr 2024127,09127,39125,11125,63125,631.389.500
17 abr 2024126,87127,53126,29126,31126,311.699.200
16 abr 2024127,72128,77126,36126,55126,551.899.900
15 abr 2024128,21128,40126,55127,05127,051.419.700
12 abr 2024128,53128,93127,60127,89127,891.714.900
11 abr 2024129,08130,26128,59129,18129,182.296.900
10 abr 2024129,90130,32128,45129,30129,302.450.900
09 abr 2024130,49131,64130,02130,69130,691.966.800
08 abr 2024130,29130,73129,43130,00130,002.290.900
05 abr 2024129,22130,78128,91130,29130,291.640.000
04 abr 2024133,20133,48129,04129,56129,562.289.700
03 abr 2024132,18133,02131,30132,52132,521.851.300
02 abr 2024132,99133,41131,66132,15132,152.032.600
01 abr 2024132,82133,36132,00133,34133,341.392.700
28 mar 2024132,18133,20131,57132,67132,672.368.800
27 mar 2024131,05132,27130,71131,87131,871.802.600
26 mar 2024130,39131,50130,36130,90130,902.272.300
25 mar 2024131,63131,63129,38130,52130,522.539.700
22 mar 2024132,90133,13131,62131,70131,701.770.500
21 mar 2024132,50134,22131,83132,48132,482.075.400
20 mar 2024133,36133,88131,27132,32132,322.999.000
19 mar 2024131,67133,29131,00132,96132,962.466.600
18 mar 2024134,15134,92132,24132,48132,483.603.100
15 mar 2024134,45135,45133,68134,27134,274.225.500
14 mar 2024136,96137,04134,18135,03135,032.353.200
13 mar 2024135,97138,07135,97136,96136,962.809.400
12 mar 2024136,44137,40135,60136,02136,021.633.000
11 mar 2024134,94137,89134,73136,73136,732.547.600
08 mar 2024135,63135,88134,37135,15135,151.645.400
07 mar 2024135,94136,79134,31135,40135,403.342.300
06 mar 2024137,14137,47134,57135,52135,522.232.100
05 mar 2024137,66137,85135,01136,28136,282.750.200
04 mar 2024140,45141,43138,72138,81138,812.705.000
01 mar 2024139,08141,28138,52140,79140,791.782.500
29 feb 2024140,58140,64137,96139,48139,483.482.300
28 feb 2024138,82140,63138,30140,08140,081.584.600
27 feb 2024142,58142,58138,53139,50139,502.319.700
27 feb 20240.19 Dividendo
26 feb 2024142,59143,21141,21142,58142,391.984.800
23 feb 2024143,50144,20141,87142,59142,401.380.000
22 feb 2024142,38144,35141,54143,52143,331.673.100
21 feb 2024140,66141,27139,98141,17140,981.539.100
20 feb 2024141,77142,10139,85141,04140,852.128.100
16 feb 2024144,12144,44142,15142,28142,093.311.100
15 feb 2024143,24144,53142,89144,05143,861.849.500
14 feb 2024139,79143,35139,43143,08142,892.499.100
13 feb 2024136,83139,68136,21139,00138,812.250.700
12 feb 2024140,41140,41137,19137,55137,372.465.800
09 feb 2024138,60140,98137,00140,61140,422.061.500
08 feb 2024137,00139,00136,68138,85138,661.770.500
07 feb 2024136,04137,48135,78136,75136,571.517.600
06 feb 2024135,47135,84134,57135,26135,081.480.600
05 feb 2024136,00136,26134,42134,94134,762.616.700
02 feb 2024137,82138,71135,24136,64136,462.547.400
01 feb 2024137,43137,96135,00137,92137,742.717.200
31 ene 2024134,61139,78133,51137,58137,404.345.500
30 ene 2024138,42138,76137,22137,55137,372.251.400
29 ene 2024139,58140,00138,25138,58138,401.474.600
26 ene 2024139,07139,82138,69139,42139,231.800.400
25 ene 2024138,76139,75138,45138,94138,751.513.700
24 ene 2024139,85140,11137,73137,86137,681.418.800
23 ene 2024138,22139,40137,94139,17138,981.241.600
22 ene 2024137,64138,72137,54137,57137,391.515.100
19 ene 2024138,75138,86137,40137,72137,541.294.100
18 ene 2024136,62138,16136,01138,03137,851.450.000
17 ene 2024137,00137,08135,69136,62136,441.340.000
16 ene 2024137,95138,16136,50137,15136,971.166.800
12 ene 2024138,26138,78137,43137,92137,741.132.700
11 ene 2024137,56138,10136,85137,74137,561.192.600
10 ene 2024137,72138,33136,90137,63137,451.735.300
09 ene 2024136,14138,47136,14137,72137,541.328.500
08 ene 2024135,95136,73135,44136,46136,281.438.700
05 ene 2024135,76136,88135,24135,61135,431.698.400
04 ene 2024135,88136,59135,37135,97135,791.236.200
03 ene 2024135,78136,17135,05135,71135,531.444.000
02 ene 2024135,50136,40135,21135,78135,601.848.300
29 dic 2023136,81137,11136,32136,81136,631.087.700
28 dic 2023136,71137,31136,49136,76136,58720.400
27 dic 2023137,22137,59136,34136,71136,531.002.200
26 dic 2023137,79138,00137,02137,29137,111.028.000
22 dic 2023137,73138,70137,27137,67137,491.192.300
21 dic 2023137,17138,08136,81137,88137,701.604.300
20 dic 2023137,67138,63136,14136,59136,411.751.500
19 dic 2023138,07139,17137,81138,55138,371.930.000
18 dic 2023139,60139,87137,98138,09137,911.892.200
15 dic 2023140,88141,47138,51138,83138,654.548.800
14 dic 2023143,00143,47140,24140,85140,662.287.900
13 dic 2023141,45142,77140,98142,35142,162.177.600
12 dic 2023139,87140,38139,03140,33140,141.552.000
11 dic 2023136,32139,34136,32138,56138,381.854.800
08 dic 2023135,00137,38134,87137,14136,961.531.400
07 dic 2023137,52137,56135,43135,55135,372.056.400
06 dic 2023137,68138,45136,11137,14136,962.132.000
05 dic 2023136,85138,04136,83137,42137,241.809.200
04 dic 2023136,63137,97136,46137,82137,642.226.900
01 dic 2023138,01138,26137,44137,76137,581.931.700
30 nov 2023137,52138,17136,96138,01137,832.402.100
29 nov 2023136,88138,40136,64137,31137,131.304.000
28 nov 2023136,73137,29136,25136,38136,201.404.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...