Italia markets open in 7 hours 4 minutes

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
128,68-0,31 (-0,24%)
Alla chiusura: 04:00PM EST
115,00 -13,68 (-10,63%)
Dopo ore: 07:55PM EST
Periodo di tempo:
31 gen 2022 - 31 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 gen 2023129,19129,99128,38128,68128,682.566.940
30 gen 2023128,92129,47128,11128,99128,992.446.900
27 gen 2023129,14130,57128,79128,87128,871.786.200
26 gen 2023128,31129,45128,19129,14129,141.196.100
25 gen 2023126,59127,65126,27127,56127,561.099.800
24 gen 2023127,71128,07126,37127,49127,491.301.800
23 gen 2023125,79127,53125,32127,41127,412.105.600
20 gen 2023124,43126,20123,77125,99125,992.729.800
19 gen 2023123,71124,14122,77123,72123,721.723.200
18 gen 2023123,77124,65122,53123,71123,711.831.000
17 gen 2023124,65125,13123,32123,70123,701.999.300
13 gen 2023126,23126,79124,85125,46125,461.469.500
12 gen 2023125,81126,50123,62126,42126,421.999.500
11 gen 2023124,93127,38123,67126,11126,112.745.400
10 gen 2023124,18124,87122,30124,02124,021.819.600
09 gen 2023123,89126,02123,42124,17124,171.685.700
06 gen 2023125,17125,85123,01123,89123,892.781.900
05 gen 2023124,56125,33124,04124,68124,68929.600
04 gen 2023123,40126,20123,40125,01125,011.498.100
03 gen 2023123,59124,70122,32122,80122,801.677.800
30 dic 2022121,78122,33120,79122,18122,181.164.400
29 dic 2022120,12122,90119,42122,19122,191.222.800
28 dic 2022120,90121,37119,47119,54119,54898.300
27 dic 2022121,32121,37120,34120,82120,82823.500
23 dic 2022121,02121,93120,58121,51121,51844.700
22 dic 2022121,81122,20120,26121,42121,421.335.300
21 dic 2022121,16122,79120,17122,50122,501.615.100
20 dic 2022120,54122,06120,34120,42120,421.181.100
19 dic 2022121,56121,69120,36120,79120,791.606.700
16 dic 2022120,77121,99119,90121,74121,744.312.600
15 dic 2022123,63124,24121,33121,73121,731.686.500
14 dic 2022125,85126,63123,77124,66124,661.477.000
13 dic 2022127,76128,91124,45125,68125,682.416.600
12 dic 2022125,75126,12123,47125,60125,601.666.800
09 dic 2022126,10126,10124,18124,71124,711.985.500
08 dic 2022127,05127,48125,23126,11126,112.259.600
07 dic 2022127,77128,10125,32126,01126,011.489.700
06 dic 2022130,16130,16126,76127,41127,411.943.900
05 dic 2022132,17133,34130,01130,42130,421.745.200
02 dic 2022130,58132,86130,36132,28132,281.233.200
01 dic 2022131,83132,07130,13131,62131,621.806.200
30 nov 2022127,69131,25126,74130,78130,782.809.700
29 nov 2022127,79128,72126,91127,59127,591.330.200
29 nov 20220.19 Dividendo
28 nov 2022129,02130,14128,17128,35128,161.332.000
25 nov 2022129,98130,27129,15129,50129,31781.300
23 nov 2022130,00131,62129,40130,96130,771.574.800
22 nov 2022128,16129,65127,02129,52129,331.509.400
21 nov 2022129,50130,02126,40127,86127,671.846.900
18 nov 2022129,79130,28128,46130,08129,891.648.500
17 nov 2022127,28129,62126,18128,65128,461.437.900
16 nov 2022129,21130,84128,36129,34129,151.464.600
15 nov 2022130,93131,87127,10128,78128,592.266.700
14 nov 2022131,19131,69129,47129,56129,372.412.900
11 nov 2022130,61131,41128,41131,23131,042.057.800
10 nov 2022129,62131,55128,38130,30130,112.564.900
09 nov 2022129,00129,14126,00126,29126,102.413.000
08 nov 2022130,19131,47127,83129,10128,912.554.600
07 nov 2022130,18133,40129,96132,42132,222.714.600
04 nov 2022126,87129,82126,62129,76129,572.231.500
03 nov 2022127,51129,37126,58126,62126,432.340.800
02 nov 2022126,00132,71123,72128,66128,474.902.200
01 nov 2022126,29127,70125,28126,27126,082.576.700
31 ott 2022127,92128,68125,16125,96125,772.941.200
28 ott 2022128,42130,45127,78128,24128,052.213.800
27 ott 2022127,16129,61127,11127,70127,512.233.800
26 ott 2022127,75129,54126,98127,25127,061.357.500
25 ott 2022126,20127,81125,86127,74127,551.634.500
24 ott 2022125,65126,38123,80125,67125,481.344.500
21 ott 2022123,26125,31122,55124,99124,801.605.700
20 ott 2022123,62125,70122,29123,55123,371.360.900
19 ott 2022122,38124,60121,93123,84123,661.347.700
18 ott 2022122,59123,99122,05123,37123,191.513.600
17 ott 2022123,20123,58120,83121,03120,851.700.300
14 ott 2022122,08123,22119,56120,37120,191.972.600
13 ott 2022116,34122,16116,22121,22121,041.624.700
12 ott 2022119,34120,20118,79118,88118,701.140.800
11 ott 2022120,23121,27118,64119,25119,071.578.900
10 ott 2022122,40122,47119,90120,68120,501.080.100
07 ott 2022122,53123,34121,57122,31122,131.999.500
06 ott 2022122,88124,79122,66123,66123,481.558.300
05 ott 2022122,70123,74121,28122,67122,491.704.900
04 ott 2022120,62123,34120,62123,20123,022.039.000
03 ott 2022116,23120,43116,01119,86119,682.602.000
30 set 2022117,70118,51115,55115,71115,542.189.200
29 set 2022117,73118,25116,10117,47117,301.644.600
28 set 2022115,83118,94115,09118,35118,172.091.900
27 set 2022115,53116,57114,64115,14114,971.268.300
26 set 2022115,32116,57114,12114,82114,651.726.300
23 set 2022116,74117,31114,07115,64115,471.825.900
22 set 2022116,65118,30116,48117,42117,251.385.400
21 set 2022121,11121,18117,49117,49117,321.426.400
20 set 2022122,55122,63119,89120,54120,361.521.700
19 set 2022121,19123,01120,16122,93122,751.722.300
16 set 2022123,87123,97120,00121,74121,565.240.600
15 set 2022125,20126,66123,75124,41124,232.314.700
14 set 2022127,39127,72125,67126,92126,731.750.900
13 set 2022128,15129,48126,74127,59127,402.829.900
12 set 2022129,76131,40129,26130,85130,661.707.800
09 set 2022127,80129,74127,65128,93128,741.651.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...