Italia markets closed

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
129,90+2,01 (+1,57%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 set 2021127,04130,02126,86129,90129,902.327.300
23 set 2021126,99129,12126,12127,89127,892.571.600
22 set 2021126,19127,62124,88126,40126,404.214.400
21 set 2021130,01130,50126,56126,76126,763.689.800
20 set 2021131,98132,53128,76130,09130,093.533.200
17 set 2021135,17135,56133,20133,88133,884.177.200
16 set 2021137,91139,70135,53135,96135,964.637.600
15 set 2021142,15142,24135,84137,04137,046.359.000
14 set 2021145,22145,94144,31145,37145,371.318.400
13 set 2021145,41146,91143,91144,68144,682.131.400
10 set 2021142,02146,93141,47145,13145,133.664.200
09 set 2021143,27144,24140,81142,31142,312.624.700
08 set 2021145,76147,54143,90144,10144,102.200.400
07 set 2021147,09147,09145,12145,22145,221.495.700
03 set 2021144,96146,95144,96146,60146,601.192.700
02 set 2021146,87147,76144,99145,40145,402.240.600
01 set 2021145,34147,00144,95146,43146,431.570.100
31 ago 2021143,66147,13142,60145,21145,213.467.600
31 ago 20210.17 Dividendo
30 ago 2021142,20144,33141,01143,29143,122.011.300
27 ago 2021141,52143,32141,21142,94142,771.144.000
26 ago 2021141,98142,89141,18141,47141,301.016.300
25 ago 2021142,77142,77140,01141,86141,691.638.200
24 ago 2021143,16144,35142,16142,57142,401.501.900
23 ago 2021140,15143,50139,32142,82142,651.895.900
20 ago 2021140,92141,78139,63140,17140,002.329.900
19 ago 2021139,38141,41139,08140,60140,431.888.400
18 ago 2021140,94141,90139,82139,99139,822.091.100
17 ago 2021139,17142,16138,64141,04140,872.340.800
16 ago 2021137,96140,02137,40140,00139,831.789.100
13 ago 2021138,94139,40138,19138,68138,521.572.600
12 ago 2021138,11139,02136,93138,99138,831.871.500
11 ago 2021137,92138,45137,06138,30138,141.841.300
10 ago 2021136,11137,09135,16137,03136,872.210.400
09 ago 2021136,71137,84135,43136,16136,001.722.800
06 ago 2021136,47137,33135,41136,34136,182.400.900
05 ago 2021144,83146,50134,84136,87136,715.516.100
04 ago 2021139,52141,34138,36139,91139,742.897.400
03 ago 2021142,64143,32137,17139,80139,634.492.500
02 ago 2021145,00145,64143,81144,11143,942.054.200
30 lug 2021142,84145,40142,45143,96143,792.825.200
29 lug 2021143,95144,63142,88143,38143,211.643.100
28 lug 2021142,35145,17142,24143,56143,391.353.700
27 lug 2021145,06145,22140,32141,93141,762.126.600
26 lug 2021145,12146,01143,80145,25145,081.307.000
23 lug 2021142,65145,36141,77144,99144,822.269.500
22 lug 2021140,07142,46140,07142,29142,121.913.200
21 lug 2021143,89143,89140,20140,72140,552.071.100
20 lug 2021141,35141,99139,88141,07140,901.870.000
19 lug 2021143,05145,17140,36141,24141,072.199.100
16 lug 2021142,63144,01141,23143,10142,933.419.700
15 lug 2021143,35144,50141,57142,66142,492.423.200
14 lug 2021143,31145,00142,53143,12142,951.933.100
13 lug 2021143,44145,92142,46143,25143,082.695.800
12 lug 2021142,55142,55140,56141,39141,221.946.400
09 lug 2021139,55141,48139,49140,99140,821.738.700
08 lug 2021141,32142,38140,04140,45140,281.863.700
07 lug 2021144,09144,25142,54142,95142,781.956.900
06 lug 2021143,54143,79141,96143,00142,831.884.300
02 lug 2021143,29143,91142,13143,41143,241.224.500
01 lug 2021143,46143,82141,43142,14141,972.621.600
30 giu 2021144,32144,64143,15143,83143,661.799.900
29 giu 2021143,18144,53142,23144,10143,931.575.400
28 giu 2021139,69144,47139,49142,98142,812.626.800
25 giu 2021139,19139,72138,05138,59138,432.266.800
24 giu 2021138,56139,50137,60138,65138,491.642.900
23 giu 2021140,92141,67138,23138,62138,461.730.100
22 giu 2021141,17141,66140,07140,86140,691.531.700
21 giu 2021139,38142,09138,79140,96140,792.628.500
18 giu 2021142,00142,64139,92141,12140,953.235.600
17 giu 2021142,14143,55140,67141,93141,762.199.700
16 giu 2021143,96144,26140,45142,60142,432.922.500
15 giu 2021148,92148,93144,31144,80144,631.795.600
14 giu 2021146,66148,74146,15148,55148,371.746.200
11 giu 2021145,23146,76144,98146,39146,221.247.500
10 giu 2021146,36146,40142,31145,66145,493.279.100
09 giu 2021146,28147,44145,57145,82145,651.769.800
08 giu 2021146,45147,26145,20145,50145,331.157.900
07 giu 2021144,74145,96144,05145,72145,551.510.500
04 giu 2021142,90145,82142,64145,21145,041.919.500
03 giu 2021140,89142,55140,65141,99141,821.574.900
02 giu 2021143,69143,86140,93141,40141,231.522.100
01 giu 2021142,17144,15142,17143,62143,452.610.300
01 giu 20210.17 Dividendo
28 mag 2021143,31144,21142,72142,93142,591.341.000
27 mag 2021143,32144,46142,52142,93142,591.913.200
26 mag 2021144,00145,73143,18143,99143,651.617.000
25 mag 2021142,59143,84141,50143,26142,921.897.000
24 mag 2021141,39142,67140,17142,09141,751.649.800
21 mag 2021142,47143,19139,88140,17139,842.967.400
20 mag 2021139,92143,10139,01141,81141,472.459.000
19 mag 2021135,98139,20135,56138,88138,551.720.100
18 mag 2021137,31140,69136,76138,06137,732.079.500
17 mag 2021137,05138,35136,45137,53137,202.031.200
14 mag 2021140,21140,71137,85138,62138,292.494.400
13 mag 2021138,92140,94138,03139,13138,802.322.900
12 mag 2021141,66142,70137,79139,67139,345.809.100
11 mag 2021138,90142,47138,69141,36141,024.112.800
10 mag 2021141,45143,33140,62140,65140,323.119.100
07 mag 2021142,59143,84141,78142,42142,081.603.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...