Italia markets closed

Electronic Arts Inc (ERT.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
119,50-0,88 (-0,73%)
Alla chiusura: 07:32PM CEST
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 2024120,42120,66119,50119,50119,50-
30 mag 2024121,00122,06120,38120,38120,38-
29 mag 2024120,68122,70120,46122,38122,38-
29 mag 20240.19 Dividendo
28 mag 2024123,30123,44121,64121,64121,45-
27 mag 2024123,98124,02123,80123,80123,61-
24 mag 2024123,96124,28123,74124,28124,09-
23 mag 2024124,66124,66123,98123,98123,79-
22 mag 2024118,38124,30118,24123,78123,59-
21 mag 2024117,78118,24117,62118,24118,06-
20 mag 2024117,18117,28116,90116,90116,72-
17 mag 2024118,56118,78116,66116,66116,48-
16 mag 2024116,90118,20116,90118,20118,02-
15 mag 2024116,52117,68115,88117,68117,50-
14 mag 2024116,88116,92116,72116,72116,54-
13 mag 2024117,94118,32117,54117,54117,36-
10 mag 2024117,68117,94117,52117,74117,56-
09 mag 2024115,86117,64115,86117,14116,96-
08 mag 2024116,64118,18115,88118,18118,00-
07 mag 2024120,88121,70120,78121,10120,91-
06 mag 2024119,92120,42119,92120,42120,23-
03 mag 2024119,96120,04119,32120,04119,85-
02 mag 2024119,88119,98119,02119,04118,85-
30 apr 2024119,10119,10118,40118,50118,31-
29 apr 2024119,24120,00119,24119,30119,11-
26 apr 2024118,94120,08117,38119,72119,53-
25 apr 2024119,42119,50118,26118,26118,08-
24 apr 2024119,26119,26118,28118,78118,59-
23 apr 2024118,80119,26118,60119,26119,07-
22 apr 2024119,70120,04119,20119,20119,01-
19 apr 2024116,62118,96116,62118,84118,655
18 apr 2024118,56118,56117,48117,48117,30-
17 apr 2024118,54119,22118,42119,22119,03-
16 apr 2024119,20119,28119,00119,28119,09-
15 apr 2024120,12120,14119,30119,30119,11-
12 apr 2024120,22121,02120,04120,04119,85-
11 apr 2024119,96120,76119,86120,76120,57-
10 apr 2024120,04120,18119,50120,18119,99-
09 apr 2024119,44120,76119,24120,44120,25-
08 apr 2024119,84119,94119,56119,56119,37-
05 apr 2024119,54120,22119,34120,22120,03-
04 apr 2024122,12122,12120,92120,92120,73-
03 apr 2024121,84122,46121,84122,46122,27-
02 apr 2024123,76123,76122,26122,76122,57-
28 mar 2024121,00123,10121,00122,98122,79-
27 mar 2024120,78121,40120,78120,98120,79-
26 mar 2024120,10120,86120,02120,50120,31-
25 mar 2024121,30121,46120,18120,74120,55-
22 mar 2024122,08122,26121,92121,92121,73-
21 mar 2024121,76122,92120,62122,50122,31-
20 mar 2024121,88122,42121,32121,32121,13-
19 mar 2024121,22122,48121,08122,48122,29-
18 mar 2024123,54123,54122,12122,42122,23-
15 mar 2024123,10123,96123,08123,42123,23-
14 mar 2024124,98125,26123,46123,82123,63-
13 mar 2024124,04125,82123,74125,82125,62-
12 mar 2024125,02125,32124,78124,78124,59-
11 mar 2024123,02125,48122,84125,48125,28-
08 mar 2024123,00123,58122,88122,88122,69-
07 mar 2024123,22124,34123,22123,54123,35-
06 mar 2024125,34125,54124,02124,58124,39-
05 mar 2024126,92127,24124,60125,72125,52-
04 mar 2024129,50129,60128,26128,26128,06-
01 mar 2024128,92129,82128,14129,82129,62-
29 feb 2024129,14129,68127,78127,84127,64-
28 feb 2024128,24129,34128,08129,34129,14-
27 feb 2024130,62130,90128,16128,16127,96-
27 feb 20240.19 Dividendo
26 feb 2024130,92131,76130,16131,76131,36-
23 feb 2024132,00132,14131,54131,54131,15-
22 feb 2024130,26132,70129,90132,70132,30-
21 feb 2024129,70129,88129,70129,88129,49-
20 feb 2024130,96131,04129,20129,90129,51-
19 feb 2024131,80132,08131,52131,52131,13-
16 feb 2024133,70133,82132,90133,16132,76-
15 feb 2024133,12133,62132,62133,62133,22-
14 feb 2024129,48132,84129,44131,98131,58-
13 feb 2024127,18129,90126,72129,90129,51-
12 feb 2024129,72130,16129,26129,68129,29-
09 feb 2024128,20130,00128,20130,00129,6110
08 feb 2024126,40127,82126,26127,82127,44-
07 feb 2024125,10127,20125,06127,08126,70-
06 feb 2024125,36126,00125,26126,00125,62-
05 feb 2024126,00126,44125,64125,70125,32-
02 feb 2024127,24127,24125,40125,40125,02-
01 feb 2024127,26127,48125,28125,70125,32-
31 gen 2024123,38127,70123,38127,70127,32-
30 gen 2024127,56127,68127,02127,02126,64-
29 gen 2024128,26128,76127,96127,96127,58-
26 gen 2024126,92128,20126,92128,18127,80-
25 gen 2024126,24128,34126,16127,80127,42-
24 gen 2024128,36128,36127,12127,12126,74-
23 gen 2024125,78128,14125,60127,86127,48-
22 gen 2024126,52126,84126,32126,58126,20-
19 gen 2024126,76126,88126,30126,30125,92-
18 gen 2024125,10126,38124,78126,38126,00-
17 gen 2024124,84125,40124,84125,32124,94-
16 gen 2024125,26126,68124,86125,84125,46-
15 gen 2024125,58125,66125,52125,56125,18-
12 gen 2024124,96125,90124,96125,74125,36-
*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...