Mercados españoles cerrados

Electronic Arts Inc (ERT.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
126,56+0,08 (+0,06%)
Al cierre: 05:48PM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 2024126,24126,56126,24126,56126,56-
13 jun 2024126,10126,48125,22126,48126,4840
12 jun 2024127,10127,10126,30126,30126,30-
11 jun 2024126,16127,44126,16127,44127,44-
10 jun 2024126,88126,96126,04126,04126,04-
07 jun 2024125,96125,96125,96125,96125,96-
06 jun 2024126,44126,74126,42126,42126,42-
05 jun 2024125,58125,60125,58125,60125,6050
04 jun 2024121,58121,58121,58121,58121,58-
03 jun 2024122,48122,48122,48122,48122,48-
31 may 2024120,58120,58120,26120,26120,2630
30 may 2024121,18121,18120,38120,38120,38-
29 may 2024120,82122,48120,82122,42122,42-
29 may 20240.19 Dividendo
28 may 2024123,48123,48121,06121,12120,93-
27 may 2024124,12124,12123,90123,90123,71-
24 may 2024124,12124,68124,12124,46124,26-
23 may 2024124,82124,84123,70124,48124,28-
22 may 2024118,48118,48118,48118,48118,29-
21 may 2024117,92118,28117,92118,28118,09-
20 may 2024117,32117,52116,96117,52117,34-
17 may 2024118,80118,80116,84117,54117,36-
16 may 2024117,06118,06117,06118,06117,87-
15 may 2024116,72118,02116,72117,50117,32-
14 may 2024117,02117,02116,56116,96116,78-
13 may 2024118,06118,16117,40117,40117,221
10 may 2024117,84117,84117,82117,82117,646
09 may 2024116,02116,02116,02116,02115,84-
08 may 2024116,78116,92116,78116,92116,74-
07 may 2024121,02121,02120,72120,72120,53-
06 may 2024120,12120,32120,12120,32120,13-
03 may 2024120,14120,36119,46120,12119,93-
02 may 2024120,04120,04118,90118,98118,79-
30 abr 2024119,22119,22118,50118,76118,57-
29 abr 2024119,42119,76119,06119,06118,87-
26 abr 2024119,10120,08119,10120,00119,81-
25 abr 2024119,54120,16118,24118,46118,2710
24 abr 2024119,42119,42118,82119,12118,93-
23 abr 2024118,98119,24118,98119,04118,85-
22 abr 2024119,82119,82119,38119,54119,3520
19 abr 2024116,92119,34116,92119,34119,15-
18 abr 2024118,58118,58117,62117,84117,66-
17 abr 2024118,74119,28118,74119,16118,97-
16 abr 2024119,28119,38119,12119,14118,95-
15 abr 2024120,26120,32119,30119,30119,11-
12 abr 2024120,84120,84120,46120,46120,27-
11 abr 2024120,08120,78119,98120,78120,59-
10 abr 2024120,24120,40120,00120,00119,81-
09 abr 2024119,58120,82119,58120,82120,63-
08 abr 2024119,98119,98119,76119,76119,57-
05 abr 2024119,68119,68119,68119,68119,49-
04 abr 2024122,30122,30122,30122,30122,11-
03 abr 2024122,54122,54122,24122,24122,0517
02 abr 2024123,94123,94123,94123,94123,75-
28 mar 2024121,16121,16121,16121,16120,97-
27 mar 2024120,96121,02120,96121,02120,83-
26 mar 2024120,26120,74120,26120,74120,5510
25 mar 2024119,94120,88119,94120,72120,5313
22 mar 2024122,28122,34121,90121,90121,71-
21 mar 2024121,92122,08121,92122,08121,8930
20 mar 2024122,04122,30120,84120,84120,65-
19 mar 2024121,30122,52121,30122,22122,035
18 mar 2024123,72123,76122,18122,18121,99100
15 mar 2024123,30123,30123,30123,30123,11-
14 mar 2024125,96125,96125,96125,96125,761
13 mar 2024124,14125,16124,14125,16124,96-
12 mar 2024125,18125,18124,40124,48124,28-
11 mar 2024123,20123,20123,20123,20123,01-
08 mar 2024123,20123,80123,16123,80123,61-
07 mar 2024123,30123,64123,00123,64123,45-
06 mar 2024125,50125,50124,08124,08123,89-
05 mar 2024127,04127,04125,68125,74125,54-
04 mar 2024129,64129,64127,82127,82127,62-
01 mar 2024129,18129,18128,44128,44128,2410
29 feb 2024129,04129,04128,38128,38128,182
28 feb 2024128,42128,58128,42128,58128,38-
27 feb 2024130,80131,24130,80131,24131,03-
27 feb 20240.19 Dividendo
26 feb 2024131,06131,84131,06131,84131,441
23 feb 2024132,24132,24131,54131,54131,141
22 feb 2024130,30130,30130,30130,30129,91-
21 feb 2024129,84129,84129,84129,84129,45-
20 feb 2024131,18131,18130,74130,74130,3510
19 feb 2024131,76131,76131,76131,76131,36-
16 feb 2024133,86133,86132,04132,04131,64-
15 feb 2024133,34133,86133,10133,86133,46-
14 feb 2024129,64129,64129,64129,64129,25-
13 feb 2024127,36127,36127,36127,36126,98-
12 feb 2024129,90129,90129,58129,58129,1915
09 feb 2024128,36130,12128,36130,12129,73-
08 feb 2024126,56128,54126,56128,54128,15-
07 feb 2024125,28127,12125,28126,94126,565
06 feb 2024125,52126,14125,52126,14125,76-
05 feb 2024126,14127,24125,66125,66125,28155
02 feb 2024127,38127,38127,38127,38127,00-
01 feb 2024127,34127,50127,34127,40127,02-
31 ene 2024123,54123,54123,54123,54123,17-
30 ene 2024127,74127,74127,74127,74127,36-
29 ene 2024128,40128,40128,40128,40128,01-
26 ene 2024127,06128,46127,06128,46128,07-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...