Italia markets closed

Electronic Arts Inc. (ERT.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
126,70+0,06 (+0,05%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024126,70126,70126,70126,70126,70-
13 giu 2024125,62126,64125,62126,64126,6457
12 giu 2024126,82127,08125,84125,84125,84224
11 giu 2024126,26126,26126,26126,26126,26-
10 giu 2024126,22126,22126,22126,22126,22-
07 giu 2024126,50126,50126,50126,50126,501
06 giu 2024126,44126,80125,18126,74126,7493
05 giu 2024125,32126,28125,32126,28126,2814
04 giu 2024123,08123,08123,08123,08123,08-
03 giu 2024122,96122,98122,96122,98122,983
31 mag 2024120,70120,70120,70120,70120,70-
30 mag 2024120,94120,94120,94120,94120,94-
29 mag 2024124,18124,18124,18124,18124,18-
29 mag 20240.19 Dividendo
28 mag 2024124,18124,18124,18124,18123,99-
27 mag 2024124,18124,18124,18124,18123,99-
24 mag 2024125,06125,06123,90124,74124,55219
23 mag 2024124,54124,86123,96124,14123,95241
22 mag 2024118,04118,04118,04118,04117,86-
21 mag 2024117,74118,04117,74118,04117,8651
20 mag 2024117,04117,54117,04117,48117,3079
17 mag 2024118,84118,84116,82116,82116,64280
16 mag 2024117,12117,88117,12117,88117,7044
15 mag 2024117,16117,60115,74117,36117,18149
14 mag 2024117,02117,02115,60116,68116,50392
13 mag 2024118,36118,36117,72118,32118,14122
10 mag 2024117,76117,76117,08117,64117,4674
09 mag 2024119,56119,56119,56119,56119,38-
08 mag 2024116,96119,56115,02119,56119,38220
07 mag 2024121,50121,64120,64121,64121,45471
06 mag 2024120,18120,42120,14120,14119,963
03 mag 2024119,12120,20119,12120,00119,82512
02 mag 2024120,18120,18118,60118,80118,6214
30 apr 2024118,64118,64118,64118,64118,46-
29 apr 2024119,38119,94119,04119,82119,64131
26 apr 2024118,78120,32118,52120,12119,94236
25 apr 2024118,28118,28118,28118,28118,10-
24 apr 2024119,02119,02119,02119,02118,842
23 apr 2024119,06119,06119,06119,06118,88-
22 apr 2024119,82120,00119,60119,60119,42167
19 apr 2024118,92118,92118,92118,92118,74-
18 apr 2024118,38118,38118,38118,38118,20-
17 apr 2024118,78119,26118,78119,26119,081
16 apr 2024119,74119,74119,16119,48119,3040
15 apr 2024120,88120,88119,78120,60120,42170
12 apr 2024120,74120,74120,74120,74120,56-
11 apr 2024120,46120,46120,46120,46120,28-
10 apr 2024119,74120,52119,72120,40120,22499
09 apr 2024119,86120,56119,86120,56120,3838
08 apr 2024120,42120,42119,98119,98119,801
05 apr 2024119,10120,12119,10120,12119,948
04 apr 2024122,58122,94121,18121,18120,9962
03 apr 2024122,38122,38122,38122,38122,19-
02 apr 2024124,12124,20122,24122,82122,6365
28 mar 2024122,22123,04122,22122,78122,5912
27 mar 2024120,96120,96120,96120,96120,77-
26 mar 2024121,00121,00120,60120,60120,4250
25 mar 2024121,44121,44120,96120,96120,773
22 mar 2024122,44122,44122,44122,44122,25-
21 mar 2024121,16121,16121,16121,16120,9720
20 mar 2024122,22122,22121,86121,86121,672
19 mar 2024122,56122,56122,56122,56122,37-
18 mar 2024123,12123,76122,66122,66122,4776
15 mar 2024124,58124,58122,96123,14122,9550
14 mar 2024125,34125,34123,72123,72123,5325
13 mar 2024125,48125,48125,48125,48125,29-
12 mar 2024125,92125,92124,62124,62124,4357
11 mar 2024124,00125,66124,00125,64125,4580
08 mar 2024123,14123,62123,14123,62123,432
07 mar 2024124,00124,78123,04123,04122,85235
06 mar 2024124,70125,24123,98124,60124,4162
05 mar 2024128,04128,20125,84126,44126,25240
04 mar 2024130,44130,44128,80128,96128,765
01 mar 2024129,38129,42128,12129,42129,22184
29 feb 2024127,80128,66127,80127,98127,789
28 feb 2024129,16129,16129,16129,16128,96-
27 feb 2024130,88130,88130,88130,88130,68-
27 feb 20240.19 Dividendo
26 feb 2024131,84131,84130,88130,88130,492
23 feb 2024132,86133,36131,88131,88131,49824
22 feb 2024130,78132,56130,78132,56132,17192
21 feb 2024129,88129,88129,88129,88129,49-
20 feb 2024131,42131,42130,56130,56130,172
19 feb 2024132,40132,40132,40132,40132,01-
16 feb 2024133,86133,86132,92133,16132,765
15 feb 2024132,76133,96132,76133,76133,36101
14 feb 2024130,00130,00130,00130,00129,6113
13 feb 2024129,62129,62129,62129,62129,23-
12 feb 2024130,46130,46129,68129,68129,29104
09 feb 2024129,00129,58128,66129,58129,1952
08 feb 2024127,58127,62127,58127,62127,241
07 feb 2024126,28127,28126,28127,24126,86355
06 feb 2024125,08126,12125,08126,12125,742
05 feb 2024125,64125,84125,64125,84125,471
02 feb 2024126,90126,92125,78126,52126,14373
01 feb 2024135,00135,00124,82125,40125,0315
31 gen 2024124,28124,28124,00124,00123,6317
30 gen 2024128,68128,68127,54127,86127,48215
29 gen 2024129,38129,38128,50128,50128,12355
26 gen 2024128,22128,22128,22128,22127,84-
*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...