Electronic Arts Inc. (EA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
13 oct 2023 - 13 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 oct 2024 | 142.53 | 143.95 | 142.22 | 143.24 | 143.24 | 1,460,600 |
| 10 oct 2024 | 143.09 | 143.53 | 141.42 | 141.97 | 141.97 | 1,423,600 |
| 09 oct 2024 | 143.75 | 144.85 | 143.36 | 143.74 | 143.74 | 1,156,600 |
| 08 oct 2024 | 143.46 | 143.88 | 142.39 | 143.33 | 143.33 | 1,076,900 |
| 07 oct 2024 | 142.44 | 143.66 | 141.56 | 142.90 | 142.90 | 1,472,300 |
| 04 oct 2024 | 141.57 | 143.44 | 140.55 | 142.70 | 142.70 | 2,132,900 |
| 03 oct 2024 | 142.16 | 142.79 | 140.41 | 140.69 | 140.69 | 1,547,100 |
| 02 oct 2024 | 141.94 | 143.53 | 141.82 | 143.20 | 143.20 | 1,277,200 |
| 01 oct 2024 | 143.24 | 143.62 | 140.95 | 142.25 | 142.25 | 1,503,300 |
| 30 sept 2024 | 144.82 | 145.00 | 142.81 | 143.44 | 143.44 | 1,451,200 |
| 27 sept 2024 | 143.81 | 145.58 | 143.81 | 144.65 | 144.65 | 1,603,100 |
| 26 sept 2024 | 142.54 | 143.68 | 142.36 | 143.61 | 143.61 | 1,547,100 |
| 25 sept 2024 | 141.79 | 142.21 | 141.00 | 141.48 | 141.48 | 1,512,600 |
| 24 sept 2024 | 141.10 | 142.21 | 140.32 | 141.64 | 141.64 | 2,645,000 |
| 23 sept 2024 | 140.54 | 141.39 | 139.53 | 141.07 | 141.07 | 2,341,600 |
| 20 sept 2024 | 139.94 | 140.44 | 138.58 | 139.55 | 139.55 | 4,582,200 |
| 19 sept 2024 | 142.77 | 143.39 | 140.47 | 140.74 | 140.74 | 1,866,800 |
| 18 sept 2024 | 142.98 | 143.31 | 140.02 | 140.45 | 140.45 | 3,974,400 |
| 17 sept 2024 | 147.00 | 147.72 | 142.01 | 142.59 | 142.59 | 3,384,400 |
| 16 sept 2024 | 146.83 | 147.68 | 144.95 | 146.52 | 146.52 | 1,916,800 |
| 13 sept 2024 | 145.22 | 146.44 | 144.52 | 145.83 | 145.83 | 1,449,100 |
| 12 sept 2024 | 144.25 | 145.13 | 143.14 | 144.75 | 144.75 | 1,206,900 |
| 11 sept 2024 | 144.04 | 144.14 | 140.82 | 143.70 | 143.70 | 1,803,500 |
| 10 sept 2024 | 144.44 | 145.16 | 143.11 | 143.80 | 143.80 | 1,205,600 |
| 09 sept 2024 | 144.83 | 145.34 | 143.75 | 144.30 | 144.30 | 1,623,100 |
| 06 sept 2024 | 145.91 | 147.35 | 143.35 | 144.01 | 144.01 | 1,785,500 |
| 05 sept 2024 | 146.41 | 146.77 | 144.87 | 145.91 | 145.91 | 1,971,700 |
| 04 sept 2024 | 146.23 | 148.10 | 146.12 | 147.08 | 147.08 | 1,422,400 |
| 03 sept 2024 | 151.70 | 151.70 | 145.63 | 146.23 | 146.23 | 1,798,700 |
| 30 ago 2024 | 150.25 | 152.07 | 149.69 | 151.82 | 151.82 | 2,315,600 |
| 29 ago 2024 | 150.07 | 151.40 | 149.38 | 150.25 | 150.25 | 1,601,200 |
| 28 ago 2024 | 149.32 | 150.17 | 148.80 | 149.32 | 149.32 | 1,297,500 |
| 28 ago 2024 | 0.19 Dividendo | |||||
| 27 ago 2024 | 148.69 | 149.70 | 148.38 | 149.21 | 149.02 | 1,395,800 |
| 26 ago 2024 | 147.68 | 149.48 | 147.48 | 148.56 | 148.37 | 1,439,900 |
| 23 ago 2024 | 148.51 | 148.51 | 146.15 | 147.62 | 147.43 | 1,477,500 |
| 22 ago 2024 | 149.12 | 150.06 | 146.73 | 147.13 | 146.94 | 1,424,900 |
| 21 ago 2024 | 149.10 | 149.98 | 148.87 | 149.75 | 149.56 | 1,324,000 |
| 20 ago 2024 | 149.65 | 149.70 | 148.30 | 149.05 | 148.86 | 1,137,200 |
| 19 ago 2024 | 147.91 | 149.72 | 147.62 | 149.67 | 149.48 | 2,258,600 |
| 16 ago 2024 | 146.35 | 148.79 | 145.74 | 148.36 | 148.17 | 1,821,600 |
| 15 ago 2024 | 147.86 | 148.46 | 146.45 | 147.04 | 146.85 | 1,373,700 |
| 14 ago 2024 | 146.38 | 146.95 | 145.61 | 146.46 | 146.27 | 839,100 |
| 13 ago 2024 | 146.35 | 147.45 | 145.72 | 146.90 | 146.71 | 1,461,700 |
| 12 ago 2024 | 146.11 | 148.20 | 145.49 | 145.91 | 145.72 | 1,794,400 |
| 09 ago 2024 | 147.08 | 147.23 | 145.15 | 146.60 | 146.41 | 2,640,900 |
| 08 ago 2024 | 145.24 | 147.16 | 144.76 | 147.02 | 146.83 | 1,457,400 |
| 07 ago 2024 | 146.24 | 147.63 | 144.31 | 144.41 | 144.23 | 1,625,000 |
| 06 ago 2024 | 146.14 | 148.28 | 145.14 | 145.73 | 145.54 | 1,840,600 |
| 05 ago 2024 | 146.69 | 148.04 | 144.15 | 145.50 | 145.31 | 2,741,300 |
| 02 ago 2024 | 148.11 | 150.13 | 146.68 | 148.83 | 148.64 | 1,823,400 |
| 01 ago 2024 | 150.73 | 150.95 | 146.50 | 148.40 | 148.21 | 2,753,600 |
| 31 jul 2024 | 151.00 | 153.51 | 146.68 | 150.94 | 150.75 | 4,475,100 |
| 30 jul 2024 | 148.21 | 150.91 | 147.83 | 149.12 | 148.93 | 4,096,000 |
| 29 jul 2024 | 145.00 | 147.98 | 145.00 | 147.85 | 147.66 | 2,880,100 |
| 26 jul 2024 | 141.62 | 145.49 | 141.62 | 145.18 | 145.00 | 2,341,300 |
| 25 jul 2024 | 142.39 | 143.15 | 141.45 | 141.80 | 141.62 | 2,537,000 |
| 24 jul 2024 | 142.12 | 142.82 | 140.95 | 141.18 | 141.00 | 2,313,400 |
| 23 jul 2024 | 142.02 | 142.57 | 140.66 | 141.99 | 141.81 | 2,695,000 |
| 22 jul 2024 | 140.74 | 144.20 | 140.74 | 143.25 | 143.07 | 2,890,800 |
| 19 jul 2024 | 145.97 | 146.00 | 140.09 | 140.20 | 140.02 | 4,844,700 |
| 18 jul 2024 | 147.25 | 147.68 | 145.40 | 146.52 | 146.33 | 2,415,500 |
| 17 jul 2024 | 146.67 | 148.22 | 146.24 | 147.00 | 146.81 | 2,450,300 |
| 16 jul 2024 | 146.02 | 147.47 | 145.58 | 146.67 | 146.48 | 2,024,300 |
| 15 jul 2024 | 145.00 | 146.68 | 143.81 | 145.00 | 144.82 | 2,116,800 |
| 12 jul 2024 | 145.90 | 147.41 | 144.82 | 145.68 | 145.49 | 2,120,400 |
| 11 jul 2024 | 144.17 | 146.70 | 143.74 | 145.30 | 145.11 | 2,383,300 |
| 10 jul 2024 | 141.01 | 144.40 | 140.38 | 144.09 | 143.91 | 2,753,900 |
| 09 jul 2024 | 139.81 | 141.83 | 138.82 | 140.58 | 140.40 | 1,917,200 |
| 08 jul 2024 | 138.21 | 139.71 | 137.19 | 139.65 | 139.47 | 1,568,900 |
| 05 jul 2024 | 138.03 | 138.44 | 137.28 | 138.26 | 138.08 | 1,195,100 |
| 03 jul 2024 | 139.09 | 139.42 | 138.11 | 138.67 | 138.49 | 799,100 |
| 02 jul 2024 | 137.89 | 138.94 | 137.47 | 138.88 | 138.70 | 1,288,400 |
| 01 jul 2024 | 139.71 | 139.71 | 137.11 | 137.32 | 137.15 | 1,285,000 |
| 28 jun 2024 | 139.91 | 140.50 | 138.78 | 139.33 | 139.15 | 2,423,500 |
| 27 jun 2024 | 141.21 | 141.21 | 139.30 | 139.52 | 139.34 | 1,388,500 |
| 26 jun 2024 | 140.22 | 141.06 | 139.88 | 140.57 | 140.39 | 1,518,000 |
| 25 jun 2024 | 141.01 | 141.25 | 139.48 | 140.63 | 140.45 | 1,662,500 |
| 24 jun 2024 | 139.50 | 141.82 | 139.29 | 141.23 | 141.05 | 2,157,300 |
| 21 jun 2024 | 138.40 | 139.15 | 137.24 | 139.06 | 138.88 | 2,994,000 |
| 20 jun 2024 | 137.77 | 138.71 | 137.04 | 137.85 | 137.67 | 2,107,100 |
| 18 jun 2024 | 137.73 | 138.22 | 136.76 | 138.13 | 137.95 | 1,786,500 |
| 17 jun 2024 | 135.63 | 137.61 | 135.01 | 137.53 | 137.35 | 1,754,200 |
| 14 jun 2024 | 135.58 | 136.25 | 135.09 | 135.98 | 135.81 | 1,591,300 |
| 13 jun 2024 | 135.68 | 138.07 | 135.40 | 135.87 | 135.70 | 1,859,500 |
| 12 jun 2024 | 137.02 | 137.83 | 135.54 | 135.63 | 135.46 | 2,263,400 |
| 11 jun 2024 | 135.32 | 137.56 | 134.79 | 136.69 | 136.52 | 2,221,300 |
| 10 jun 2024 | 136.17 | 137.08 | 135.25 | 136.21 | 136.04 | 2,008,000 |
| 07 jun 2024 | 138.00 | 139.09 | 136.70 | 136.82 | 136.65 | 2,513,600 |
| 06 jun 2024 | 137.90 | 138.82 | 137.23 | 137.40 | 137.23 | 2,117,900 |
| 05 jun 2024 | 136.93 | 138.40 | 136.44 | 137.96 | 137.78 | 2,898,200 |
| 04 jun 2024 | 132.48 | 136.57 | 132.08 | 136.50 | 136.33 | 2,346,700 |
| 03 jun 2024 | 132.88 | 134.90 | 132.61 | 132.99 | 132.82 | 2,254,300 |
| 31 may 2024 | 131.21 | 133.02 | 129.08 | 132.88 | 132.71 | 4,525,200 |
| 30 may 2024 | 131.61 | 132.21 | 130.43 | 131.23 | 131.06 | 2,692,700 |
| 29 may 2024 | 131.28 | 133.03 | 130.93 | 131.97 | 131.80 | 2,427,400 |
| 29 may 2024 | 0.19 Dividendo | |||||
| 28 may 2024 | 133.20 | 134.03 | 130.59 | 132.05 | 131.69 | 4,167,800 |
| 24 may 2024 | 134.27 | 135.64 | 133.82 | 135.06 | 134.69 | 1,648,600 |
| 23 may 2024 | 135.47 | 135.72 | 133.72 | 134.40 | 134.04 | 3,881,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.