Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne EA.US
132.67+0.80(+0.61%)(czas lokalny: 28.03.2024 16:00)Electronic Arts, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.03.2024 | 132.29 | 133.20 | 131.57 | 132.67 | 2 368 777 | 0 |
27.03.2024 | 131.05 | 132.27 | 130.71 | 131.87 | 1 802 620 | 0 |
26.03.2024 | 130.39 | 131.50 | 130.14 | 130.90 | 2 272 306 | 0 |
25.03.2024 | 131.63 | 131.63 | 129.38 | 130.52 | 2 539 746 | 0 |
22.03.2024 | 132.90 | 133.13 | 131.62 | 131.70 | 1 770 468 | 0 |
21.03.2024 | 132.50 | 134.24 | 131.83 | 132.48 | 2 075 428 | 0 |
20.03.2024 | 133.36 | 133.88 | 131.27 | 132.32 | 2 998 991 | 0 |
19.03.2024 | 131.67 | 133.29 | 131.00 | 132.96 | 2 466 571 | 0 |
18.03.2024 | 134.15 | 134.92 | 132.24 | 132.48 | 3 603 285 | 0 |
15.03.2024 | 134.45 | 135.45 | 133.68 | 134.27 | 4 225 494 | 0 |
14.03.2024 | 136.96 | 137.12 | 134.18 | 135.03 | 2 353 175 | 0 |
13.03.2024 | 135.97 | 138.06 | 135.97 | 136.96 | 2 809 377 | 0 |
12.03.2024 | 136.44 | 137.41 | 135.60 | 136.02 | 1 632 984 | 0 |
11.03.2024 | 134.94 | 137.89 | 134.73 | 136.73 | 2 547 593 | 0 |
08.03.2024 | 135.63 | 135.88 | 134.37 | 135.15 | 1 645 721 | 0 |
07.03.2024 | 135.94 | 136.79 | 134.30 | 135.40 | 3 342 337 | 0 |
06.03.2024 | 137.14 | 137.47 | 134.57 | 135.52 | 2 232 158 | 0 |
05.03.2024 | 137.66 | 137.85 | 135.01 | 136.28 | 2 750 168 | 0 |
04.03.2024 | 140.45 | 141.43 | 138.72 | 138.81 | 2 705 032 | 0 |
01.03.2024 | 139.08 | 141.28 | 138.52 | 140.79 | 1 782 528 | 0 |
29.02.2024 | 140.58 | 140.64 | 137.96 | 139.48 | 3 482 334 | 0 |
28.02.2024 | 138.82 | 140.63 | 138.30 | 140.08 | 1 584 771 | 0 |
27.02.2024 | 142.58 | 142.58 | 138.53 | 139.50 | 2 319 748 | 0 |
26.02.2024 | 142.59 | 143.21 | 141.21 | 142.20 | 1 984 783 | 0 |
23.02.2024 | 143.50 | 144.20 | 141.87 | 142.59 | 1 379 989 | 0 |
22.02.2024 | 142.38 | 144.35 | 141.54 | 143.52 | 1 673 091 | 0 |
21.02.2024 | 140.66 | 141.27 | 139.98 | 141.17 | 1 539 078 | 0 |
20.02.2024 | 141.77 | 142.10 | 139.85 | 141.04 | 2 128 074 | 0 |
16.02.2024 | 144.12 | 142.28 | 142.28 | 142.28 | 3 311 152 | 0 |
15.02.2024 | 143.24 | 144.53 | 142.89 | 144.05 | 1 849 554 | 0 |
14.02.2024 | 139.79 | 143.35 | 139.43 | 143.08 | 2 499 255 | 0 |
13.02.2024 | 136.83 | 139.68 | 136.21 | 139.00 | 2 250 726 | 0 |
12.02.2024 | 140.41 | 140.41 | 137.19 | 137.55 | 2 465 795 | 0 |
09.02.2024 | 138.60 | 140.98 | 137.00 | 140.61 | 2 061 523 | 0 |
08.02.2024 | 137.00 | 139.00 | 136.54 | 138.85 | 1 770 505 | 0 |
07.02.2024 | 136.04 | 137.49 | 135.78 | 136.75 | 1 517 615 | 0 |
06.02.2024 | 135.47 | 135.87 | 134.57 | 135.26 | 1 480 570 | 0 |
05.02.2024 | 136.00 | 136.26 | 134.41 | 134.94 | 2 616 767 | 0 |
02.02.2024 | 137.82 | 138.71 | 135.24 | 136.64 | 2 547 445 | 0 |
01.02.2024 | 137.43 | 137.96 | 135.00 | 137.92 | 2 717 352 | 0 |
31.01.2024 | 134.61 | 139.78 | 133.51 | 137.58 | 4 345 641 | 0 |
30.01.2024 | 138.42 | 138.75 | 137.22 | 137.55 | 2 251 396 | 0 |
29.01.2024 | 139.58 | 140.00 | 138.25 | 138.58 | 1 474 556 | 0 |
26.01.2024 | 139.07 | 139.82 | 138.69 | 139.42 | 1 800 436 | 0 |
25.01.2024 | 138.76 | 139.75 | 138.45 | 138.94 | 1 513 722 | 0 |
24.01.2024 | 139.85 | 140.11 | 137.73 | 137.86 | 1 419 036 | 0 |
23.01.2024 | 138.22 | 139.40 | 137.89 | 139.17 | 1 241 631 | 0 |
22.01.2024 | 137.64 | 138.73 | 137.54 | 137.57 | 1 515 065 | 0 |
19.01.2024 | 138.75 | 138.86 | 137.40 | 137.72 | 1 294 251 | 0 |
18.01.2024 | 136.62 | 138.16 | 136.01 | 138.03 | 1 449 994 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus