Italia markets closed

Electronic Arts Inc. (ERT.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
124,14+6,10 (+5,17%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 2024124,54124,86123,96124,14124,14241
22 mag 2024118,04118,04118,04118,04118,04-
21 mag 2024117,74118,04117,74118,04118,0451
20 mag 2024117,04117,54117,04117,48117,4879
17 mag 2024118,84118,84116,82116,82116,82280
16 mag 2024117,12117,88117,12117,88117,8844
15 mag 2024117,16117,60115,74117,36117,36149
14 mag 2024117,02117,02115,60116,68116,68392
13 mag 2024118,36118,36117,72118,32118,32122
10 mag 2024117,76117,76117,08117,64117,6474
09 mag 2024119,56119,56119,56119,56119,56-
08 mag 2024116,96119,56115,02119,56119,56220
07 mag 2024121,50121,64120,64121,64121,64471
06 mag 2024120,18120,42120,14120,14120,143
03 mag 2024119,12120,20119,12120,00120,00512
02 mag 2024120,18120,18118,60118,80118,8014
30 apr 2024118,64118,64118,64118,64118,64-
29 apr 2024119,38119,94119,04119,82119,82131
26 apr 2024118,78120,32118,52120,12120,12236
25 apr 2024118,28118,28118,28118,28118,28-
24 apr 2024119,02119,02119,02119,02119,022
23 apr 2024119,06119,06119,06119,06119,06-
22 apr 2024119,82120,00119,60119,60119,60167
19 apr 2024118,92118,92118,92118,92118,92-
18 apr 2024118,38118,38118,38118,38118,38-
17 apr 2024118,78119,26118,78119,26119,261
16 apr 2024119,74119,74119,16119,48119,4840
15 apr 2024120,88120,88119,78120,60120,60170
12 apr 2024120,74120,74120,74120,74120,74-
11 apr 2024120,46120,46120,46120,46120,46-
10 apr 2024119,74120,52119,72120,40120,40499
09 apr 2024119,86120,56119,86120,56120,5638
08 apr 2024120,42120,42119,98119,98119,981
05 apr 2024119,10120,12119,10120,12120,128
04 apr 2024122,58122,94121,18121,18121,1862
03 apr 2024122,38122,38122,38122,38122,38-
02 apr 2024124,12124,20122,24122,82122,8265
28 mar 2024122,22123,04122,22122,78122,7812
27 mar 2024120,96120,96120,96120,96120,96-
26 mar 2024121,00121,00120,60120,60120,6050
25 mar 2024121,44121,44120,96120,96120,963
22 mar 2024122,44122,44122,44122,44122,44-
21 mar 2024121,16121,16121,16121,16121,1620
20 mar 2024122,22122,22121,86121,86121,862
19 mar 2024122,56122,56122,56122,56122,56-
18 mar 2024123,12123,76122,66122,66122,6676
15 mar 2024124,58124,58122,96123,14123,1450
14 mar 2024125,34125,34123,72123,72123,7225
13 mar 2024125,48125,48125,48125,48125,48-
12 mar 2024125,92125,92124,62124,62124,6257
11 mar 2024124,00125,66124,00125,64125,6480
08 mar 2024123,14123,62123,14123,62123,622
07 mar 2024124,00124,78123,04123,04123,04235
06 mar 2024124,70125,24123,98124,60124,6062
05 mar 2024128,04128,20125,84126,44126,44240
04 mar 2024130,44130,44128,80128,96128,965
01 mar 2024129,38129,42128,12129,42129,42184
29 feb 2024127,80128,66127,80127,98127,989
28 feb 2024129,16129,16129,16129,16129,16-
27 feb 2024130,88130,88130,88130,88130,88-
27 feb 20240.19 Dividendo
26 feb 2024131,84131,84130,88130,88130,692
23 feb 2024132,86133,36131,88131,88131,69824
22 feb 2024130,78132,56130,78132,56132,37192
21 feb 2024129,88129,88129,88129,88129,69-
20 feb 2024131,42131,42130,56130,56130,372
19 feb 2024132,40132,40132,40132,40132,21-
16 feb 2024133,86133,86132,92133,16132,975
15 feb 2024132,76133,96132,76133,76133,57101
14 feb 2024130,00130,00130,00130,00129,8113
13 feb 2024129,62129,62129,62129,62129,43-
12 feb 2024130,46130,46129,68129,68129,49104
09 feb 2024129,00129,58128,66129,58129,3952
08 feb 2024127,58127,62127,58127,62127,431
07 feb 2024126,28127,28126,28127,24127,06355
06 feb 2024125,08126,12125,08126,12125,942
05 feb 2024125,64125,84125,64125,84125,661
02 feb 2024126,90126,92125,78126,52126,34373
01 feb 2024135,00135,00124,82125,40125,2215
31 gen 2024124,28124,28124,00124,00123,8217
30 gen 2024128,68128,68127,54127,86127,67215
29 gen 2024129,38129,38128,50128,50128,31355
26 gen 2024128,22128,22128,22128,22128,03-
25 gen 2024128,26128,26128,26128,26128,07-
24 gen 2024127,20127,20127,20127,20127,02-
23 gen 2024128,20128,20127,92127,98127,79110
22 gen 2024126,82127,68125,80127,08126,90287
19 gen 2024126,52126,52126,52126,52126,34-
18 gen 2024125,38126,38125,38126,38126,2084
17 gen 2024125,94125,94125,94125,94125,76-
16 gen 2024127,28127,28126,56126,56126,3828
15 gen 2024126,88126,88125,56125,56125,384
12 gen 2024125,64125,66125,64125,66125,4823
11 gen 2024125,48125,48125,32125,32125,1480
10 gen 2024125,46125,54125,46125,54125,361
09 gen 2024124,88126,72124,88126,70126,5283
08 gen 2024123,74123,74123,74123,74123,56-
05 gen 2024123,18124,34123,18124,12123,943
04 gen 2024123,96124,40123,94124,40124,2237
03 gen 2024124,62124,62124,28124,28124,1028
*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...