U.S. markets open in 6 hours 19 minutes
F S&P 500
5,540.00 +18.50 (+0.34%) F Dow Jones
39,569.00 +100.00 (+0.25%) F Nasdaq
20,008.25 +81.00 (+0.41%) E-mini Russell 2000 Index Futur
2,077.60 +12.60 (+0.61%) Petróleo
82.19 +0.65 (+0.80%) Oro
2,336.70 -2.90 (-0.12%)
Electronic Arts Inc (ERT.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:10AM CEST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 129.58 | 129.58 | 129.58 | 129.58 | 129.58 | 5 |
| 28 jun 2024 | 130.42 | 131.02 | 129.38 | 129.90 | 129.90 | - |
| 27 jun 2024 | 130.74 | 131.28 | 130.68 | 130.68 | 130.68 | - |
| 26 jun 2024 | 131.08 | 131.24 | 130.94 | 131.24 | 131.24 | - |
| 25 jun 2024 | 131.30 | 131.52 | 130.18 | 130.18 | 130.18 | - |
| 24 jun 2024 | 129.72 | 131.66 | 129.22 | 131.66 | 131.66 | - |
| 21 jun 2024 | 128.44 | 129.18 | 128.18 | 129.06 | 129.06 | - |
| 20 jun 2024 | 128.92 | 129.24 | 128.40 | 129.24 | 129.24 | - |
| 19 jun 2024 | 128.26 | 128.50 | 128.26 | 128.34 | 128.34 | - |
| 18 jun 2024 | 127.84 | 128.12 | 127.46 | 127.96 | 127.96 | - |
| 17 jun 2024 | 126.70 | 127.32 | 126.34 | 127.14 | 127.14 | - |
| 14 jun 2024 | 126.06 | 126.88 | 126.06 | 126.42 | 126.42 | - |
| 13 jun 2024 | 125.42 | 127.24 | 124.88 | 126.38 | 126.38 | - |
| 12 jun 2024 | 126.94 | 126.94 | 125.28 | 125.28 | 125.28 | - |
| 11 jun 2024 | 126.00 | 127.24 | 126.00 | 127.24 | 127.24 | - |
| 10 jun 2024 | 126.76 | 126.76 | 126.02 | 126.02 | 126.02 | - |
| 07 jun 2024 | 125.82 | 127.72 | 125.76 | 127.72 | 127.72 | - |
| 06 jun 2024 | 126.26 | 126.92 | 125.66 | 126.80 | 126.80 | - |
| 05 jun 2024 | 125.40 | 126.62 | 125.26 | 126.62 | 126.62 | - |
| 04 jun 2024 | 121.42 | 123.76 | 121.40 | 123.76 | 123.76 | - |
| 03 jun 2024 | 122.34 | 123.70 | 122.28 | 122.34 | 122.34 | - |
| 31 may 2024 | 120.42 | 120.66 | 119.50 | 119.50 | 119.50 | - |
| 30 may 2024 | 121.00 | 122.06 | 120.38 | 120.38 | 120.38 | - |
| 29 may 2024 | 120.68 | 122.70 | 120.46 | 122.38 | 122.38 | - |
| 29 may 2024 | 0.19 Dividendo | |||||
| 28 may 2024 | 123.30 | 123.44 | 121.64 | 121.64 | 121.45 | - |
| 27 may 2024 | 123.98 | 124.02 | 123.80 | 123.80 | 123.61 | - |
| 24 may 2024 | 123.96 | 124.28 | 123.74 | 124.28 | 124.09 | - |
| 23 may 2024 | 124.66 | 124.66 | 123.98 | 123.98 | 123.79 | - |
| 22 may 2024 | 118.38 | 124.30 | 118.24 | 123.78 | 123.59 | - |
| 21 may 2024 | 117.78 | 118.24 | 117.62 | 118.24 | 118.06 | - |
| 20 may 2024 | 117.18 | 117.28 | 116.90 | 116.90 | 116.72 | - |
| 17 may 2024 | 118.56 | 118.78 | 116.66 | 116.66 | 116.48 | - |
| 16 may 2024 | 116.90 | 118.20 | 116.90 | 118.20 | 118.02 | - |
| 15 may 2024 | 116.52 | 117.68 | 115.88 | 117.68 | 117.50 | - |
| 14 may 2024 | 116.88 | 116.92 | 116.72 | 116.72 | 116.54 | - |
| 13 may 2024 | 117.94 | 118.32 | 117.54 | 117.54 | 117.36 | - |
| 10 may 2024 | 117.68 | 117.94 | 117.52 | 117.74 | 117.56 | - |
| 09 may 2024 | 115.86 | 117.64 | 115.86 | 117.14 | 116.96 | - |
| 08 may 2024 | 116.64 | 118.18 | 115.88 | 118.18 | 118.00 | - |
| 07 may 2024 | 120.88 | 121.70 | 120.78 | 121.10 | 120.91 | - |
| 06 may 2024 | 119.92 | 120.42 | 119.92 | 120.42 | 120.23 | - |
| 03 may 2024 | 119.96 | 120.04 | 119.32 | 120.04 | 119.85 | - |
| 02 may 2024 | 119.88 | 119.98 | 119.02 | 119.04 | 118.85 | - |
| 30 abr 2024 | 119.10 | 119.10 | 118.40 | 118.50 | 118.31 | - |
| 29 abr 2024 | 119.24 | 120.00 | 119.24 | 119.30 | 119.11 | - |
| 26 abr 2024 | 118.94 | 120.08 | 117.38 | 119.72 | 119.53 | - |
| 25 abr 2024 | 119.42 | 119.50 | 118.26 | 118.26 | 118.08 | - |
| 24 abr 2024 | 119.26 | 119.26 | 118.28 | 118.78 | 118.59 | - |
| 23 abr 2024 | 118.80 | 119.26 | 118.60 | 119.26 | 119.07 | - |
| 22 abr 2024 | 119.70 | 120.04 | 119.20 | 119.20 | 119.01 | - |
| 19 abr 2024 | 116.62 | 118.96 | 116.62 | 118.84 | 118.65 | 5 |
| 18 abr 2024 | 118.56 | 118.56 | 117.48 | 117.48 | 117.30 | - |
| 17 abr 2024 | 118.54 | 119.22 | 118.42 | 119.22 | 119.03 | - |
| 16 abr 2024 | 119.20 | 119.28 | 119.00 | 119.28 | 119.09 | - |
| 15 abr 2024 | 120.12 | 120.14 | 119.30 | 119.30 | 119.11 | - |
| 12 abr 2024 | 120.22 | 121.02 | 120.04 | 120.04 | 119.85 | - |
| 11 abr 2024 | 119.96 | 120.76 | 119.86 | 120.76 | 120.57 | - |
| 10 abr 2024 | 120.04 | 120.18 | 119.50 | 120.18 | 119.99 | - |
| 09 abr 2024 | 119.44 | 120.76 | 119.24 | 120.44 | 120.25 | - |
| 08 abr 2024 | 119.84 | 119.94 | 119.56 | 119.56 | 119.37 | - |
| 05 abr 2024 | 119.54 | 120.22 | 119.34 | 120.22 | 120.03 | - |
| 04 abr 2024 | 122.12 | 122.12 | 120.92 | 120.92 | 120.73 | - |
| 03 abr 2024 | 121.84 | 122.46 | 121.84 | 122.46 | 122.27 | - |
| 02 abr 2024 | 123.76 | 123.76 | 122.26 | 122.76 | 122.57 | - |
| 28 mar 2024 | 121.00 | 123.10 | 121.00 | 122.98 | 122.79 | - |
| 27 mar 2024 | 120.78 | 121.40 | 120.78 | 120.98 | 120.79 | - |
| 26 mar 2024 | 120.10 | 120.86 | 120.02 | 120.50 | 120.31 | - |
| 25 mar 2024 | 121.30 | 121.46 | 120.18 | 120.74 | 120.55 | - |
| 22 mar 2024 | 122.08 | 122.26 | 121.92 | 121.92 | 121.73 | - |
| 21 mar 2024 | 121.76 | 122.92 | 120.62 | 122.50 | 122.31 | - |
| 20 mar 2024 | 121.88 | 122.42 | 121.32 | 121.32 | 121.13 | - |
| 19 mar 2024 | 121.22 | 122.48 | 121.08 | 122.48 | 122.29 | - |
| 18 mar 2024 | 123.54 | 123.54 | 122.12 | 122.42 | 122.23 | - |
| 15 mar 2024 | 123.10 | 123.96 | 123.08 | 123.42 | 123.23 | - |
| 14 mar 2024 | 124.98 | 125.26 | 123.46 | 123.82 | 123.63 | - |
| 13 mar 2024 | 124.04 | 125.82 | 123.74 | 125.82 | 125.62 | - |
| 12 mar 2024 | 125.02 | 125.32 | 124.78 | 124.78 | 124.59 | - |
| 11 mar 2024 | 123.02 | 125.48 | 122.84 | 125.48 | 125.28 | - |
| 08 mar 2024 | 123.00 | 123.58 | 122.88 | 122.88 | 122.69 | - |
| 07 mar 2024 | 123.22 | 124.34 | 123.22 | 123.54 | 123.35 | - |
| 06 mar 2024 | 125.34 | 125.54 | 124.02 | 124.58 | 124.39 | - |
| 05 mar 2024 | 126.92 | 127.24 | 124.60 | 125.72 | 125.52 | - |
| 04 mar 2024 | 129.50 | 129.60 | 128.26 | 128.26 | 128.06 | - |
| 01 mar 2024 | 128.92 | 129.82 | 128.14 | 129.82 | 129.62 | - |
| 29 feb 2024 | 129.14 | 129.68 | 127.78 | 127.84 | 127.64 | - |
| 28 feb 2024 | 128.24 | 129.34 | 128.08 | 129.34 | 129.14 | - |
| 27 feb 2024 | 130.62 | 130.90 | 128.16 | 128.16 | 127.96 | - |
| 27 feb 2024 | 0.19 Dividendo | |||||
| 26 feb 2024 | 130.92 | 131.76 | 130.16 | 131.76 | 131.36 | - |
| 23 feb 2024 | 132.00 | 132.14 | 131.54 | 131.54 | 131.15 | - |
| 22 feb 2024 | 130.26 | 132.70 | 129.90 | 132.70 | 132.30 | - |
| 21 feb 2024 | 129.70 | 129.88 | 129.70 | 129.88 | 129.49 | - |
| 20 feb 2024 | 130.96 | 131.04 | 129.20 | 129.90 | 129.51 | - |
| 19 feb 2024 | 131.80 | 132.08 | 131.52 | 131.52 | 131.13 | - |
| 16 feb 2024 | 133.70 | 133.82 | 132.90 | 133.16 | 132.76 | - |
| 15 feb 2024 | 133.12 | 133.62 | 132.62 | 133.62 | 133.22 | - |
| 14 feb 2024 | 129.48 | 132.84 | 129.44 | 131.98 | 131.58 | - |
| 13 feb 2024 | 127.18 | 129.90 | 126.72 | 129.90 | 129.51 | - |
| 12 feb 2024 | 129.72 | 130.16 | 129.26 | 129.68 | 129.29 | - |
| *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.