Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne EA.US
146.67+1.67(+1.15%)(czas lokalny: 16.07.2024 16:00)Electronic Arts, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 146.02 | 147.47 | 145.58 | 146.67 | 2 024 167 | 0 |
15.07.2024 | 145.00 | 146.80 | 143.81 | 145.00 | 2 116 846 | 0 |
12.07.2024 | 145.90 | 147.41 | 144.82 | 145.68 | 2 120 393 | 0 |
11.07.2024 | 144.17 | 146.70 | 143.74 | 145.30 | 2 383 337 | 0 |
10.07.2024 | 141.01 | 144.40 | 140.38 | 144.09 | 2 754 125 | 0 |
09.07.2024 | 139.81 | 141.83 | 138.82 | 140.58 | 1 917 157 | 0 |
08.07.2024 | 138.21 | 139.71 | 137.19 | 139.65 | 1 568 930 | 0 |
05.07.2024 | 138.03 | 138.44 | 137.28 | 138.26 | 1 195 056 | 0 |
03.07.2024 | 139.09 | 139.43 | 138.11 | 138.67 | 799 122 | 0 |
02.07.2024 | 137.89 | 138.94 | 137.47 | 138.88 | 1 288 433 | 0 |
01.07.2024 | 139.71 | 139.71 | 137.11 | 137.32 | 1 284 987 | 0 |
28.06.2024 | 139.91 | 140.50 | 138.78 | 139.33 | 2 423 533 | 0 |
27.06.2024 | 141.21 | 141.21 | 139.30 | 139.52 | 1 388 541 | 0 |
26.06.2024 | 140.22 | 141.06 | 139.87 | 140.57 | 1 518 045 | 0 |
25.06.2024 | 141.01 | 141.27 | 139.48 | 140.63 | 1 662 522 | 0 |
24.06.2024 | 139.50 | 141.85 | 139.26 | 141.23 | 2 157 342 | 0 |
21.06.2024 | 138.09 | 139.15 | 137.24 | 139.06 | 2 993 961 | 0 |
20.06.2024 | 137.77 | 138.71 | 137.04 | 137.85 | 2 107 154 | 0 |
18.06.2024 | 137.73 | 138.13 | 138.13 | 138.13 | 1 786 731 | 0 |
17.06.2024 | 135.63 | 137.61 | 135.01 | 137.53 | 1 754 255 | 0 |
14.06.2024 | 135.58 | 136.25 | 135.09 | 135.98 | 1 591 265 | 0 |
13.06.2024 | 135.68 | 138.07 | 135.39 | 135.87 | 1 859 498 | 0 |
12.06.2024 | 137.02 | 137.83 | 135.54 | 135.63 | 2 263 361 | 0 |
11.06.2024 | 135.32 | 137.56 | 134.79 | 136.69 | 2 221 257 | 0 |
10.06.2024 | 136.41 | 137.08 | 135.25 | 136.21 | 2 008 013 | 0 |
07.06.2024 | 138.00 | 139.09 | 136.70 | 136.82 | 2 513 642 | 0 |
06.06.2024 | 137.90 | 138.82 | 137.23 | 137.40 | 2 117 949 | 0 |
05.06.2024 | 136.93 | 138.40 | 136.43 | 137.96 | 2 898 188 | 0 |
04.06.2024 | 132.48 | 136.57 | 132.08 | 136.50 | 2 346 734 | 0 |
03.06.2024 | 132.88 | 134.90 | 132.61 | 132.99 | 2 254 335 | 0 |
31.05.2024 | 131.21 | 133.02 | 129.08 | 132.88 | 4 525 269 | 0 |
30.05.2024 | 131.61 | 132.21 | 130.43 | 131.23 | 2 692 707 | 0 |
29.05.2024 | 131.28 | 133.03 | 130.93 | 131.97 | 2 427 454 | 0 |
28.05.2024 | 133.20 | 134.03 | 130.59 | 132.05 | 4 167 881 | 0 |
24.05.2024 | 134.27 | 135.06 | 135.06 | 135.06 | 1 648 650 | 0 |
23.05.2024 | 135.47 | 135.72 | 133.72 | 134.40 | 3 881 721 | 0 |
22.05.2024 | 129.51 | 135.33 | 129.19 | 135.14 | 5 366 328 | 0 |
21.05.2024 | 127.65 | 128.95 | 127.65 | 128.85 | 1 693 626 | 0 |
20.05.2024 | 127.54 | 128.36 | 126.80 | 128.30 | 1 752 979 | 0 |
17.05.2024 | 128.14 | 128.90 | 126.34 | 127.75 | 3 206 034 | 0 |
16.05.2024 | 128.08 | 129.25 | 127.03 | 129.16 | 2 275 213 | 0 |
15.05.2024 | 127.15 | 128.58 | 126.51 | 127.62 | 2 222 391 | 0 |
14.05.2024 | 125.95 | 126.90 | 125.45 | 126.59 | 2 107 187 | 0 |
13.05.2024 | 127.38 | 128.13 | 126.45 | 126.58 | 2 383 094 | 0 |
10.05.2024 | 126.16 | 127.32 | 125.12 | 127.14 | 2 023 260 | 0 |
09.05.2024 | 125.27 | 127.69 | 124.92 | 127.12 | 3 186 420 | 0 |
08.05.2024 | 127.09 | 131.52 | 125.07 | 125.24 | 4 269 982 | 0 |
07.05.2024 | 130.47 | 131.52 | 130.06 | 130.24 | 3 382 343 | 0 |
06.05.2024 | 129.99 | 130.99 | 129.56 | 130.56 | 1 708 573 | 0 |
03.05.2024 | 129.12 | 130.47 | 129.01 | 129.56 | 1 650 180 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus