Marchés français ouverture 2 h 52 min

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
142,58-0,01 (-0,01 %)
À la clôture : 04:00PM EST
141,00 -1,58 (-1,11 %)
Échanges après Bourse : 08:00PM EST
Durée:
27 févr. 2023 - 27 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 févr. 2024142,59143,21141,21142,58142,581 981 500
23 févr. 2024143,50144,20141,87142,59142,591 380 000
22 févr. 2024142,38144,35141,54143,52143,521 673 100
21 févr. 2024140,66141,27139,98141,17141,171 539 100
20 févr. 2024141,77142,10139,85141,04141,042 128 100
16 févr. 2024144,12144,44142,15142,28142,283 311 100
15 févr. 2024143,24144,53142,89144,05144,051 849 500
14 févr. 2024139,79143,35139,43143,08143,082 499 100
13 févr. 2024136,83139,68136,21139,00139,002 250 700
12 févr. 2024140,41140,41137,19137,55137,552 465 800
09 févr. 2024138,60140,98137,00140,61140,612 061 500
08 févr. 2024137,00139,00136,68138,85138,851 770 500
07 févr. 2024136,04137,48135,78136,75136,751 517 600
06 févr. 2024135,47135,84134,57135,26135,261 480 600
05 févr. 2024136,00136,26134,42134,94134,942 616 700
02 févr. 2024137,82138,71135,24136,64136,642 547 400
01 févr. 2024137,43137,96135,00137,92137,922 717 200
31 janv. 2024134,61139,78133,51137,58137,584 345 500
30 janv. 2024138,42138,76137,22137,55137,552 251 400
29 janv. 2024139,58140,00138,25138,58138,581 474 600
26 janv. 2024139,07139,82138,69139,42139,421 800 400
25 janv. 2024138,76139,75138,45138,94138,941 513 700
24 janv. 2024139,85140,11137,73137,86137,861 418 800
23 janv. 2024138,22139,40137,94139,17139,171 241 600
22 janv. 2024137,64138,72137,54137,57137,571 515 100
19 janv. 2024138,75138,86137,40137,72137,721 294 100
18 janv. 2024136,62138,16136,01138,03138,031 450 000
17 janv. 2024137,00137,08135,69136,62136,621 340 000
16 janv. 2024137,95138,16136,50137,15137,151 166 800
12 janv. 2024138,26138,78137,43137,92137,921 132 700
11 janv. 2024137,56138,10136,85137,74137,741 192 600
10 janv. 2024137,72138,33136,90137,63137,631 735 300
09 janv. 2024136,14138,47136,14137,72137,721 328 500
08 janv. 2024135,95136,73135,44136,46136,461 438 700
05 janv. 2024135,76136,88135,24135,61135,611 698 400
04 janv. 2024135,88136,59135,37135,97135,971 236 200
03 janv. 2024135,78136,17135,05135,71135,711 444 000
02 janv. 2024135,50136,40135,21135,78135,781 848 300
29 déc. 2023136,81137,11136,32136,81136,811 087 700
28 déc. 2023136,71137,31136,49136,76136,76720 400
27 déc. 2023137,22137,59136,34136,71136,711 002 200
26 déc. 2023137,79138,00137,02137,29137,291 028 000
22 déc. 2023137,73138,70137,27137,67137,671 192 300
21 déc. 2023137,17138,08136,81137,88137,881 604 300
20 déc. 2023137,67138,63136,14136,59136,591 751 500
19 déc. 2023138,07139,17137,81138,55138,551 930 000
18 déc. 2023139,60139,87137,98138,09138,091 892 200
15 déc. 2023140,88141,47138,51138,83138,834 548 800
14 déc. 2023143,00143,47140,24140,85140,852 287 900
13 déc. 2023141,45142,77140,98142,35142,352 177 600
12 déc. 2023139,87140,38139,03140,33140,331 552 000
11 déc. 2023136,32139,34136,32138,56138,561 854 800
08 déc. 2023135,00137,38134,87137,14137,141 531 400
07 déc. 2023137,52137,56135,43135,55135,552 056 400
06 déc. 2023137,68138,45136,11137,14137,142 132 000
05 déc. 2023136,85138,04136,83137,42137,421 809 200
04 déc. 2023136,63137,97136,46137,82137,822 226 900
01 déc. 2023138,01138,26137,44137,76137,761 931 700
30 nov. 2023137,52138,17136,96138,01138,012 402 100
29 nov. 2023136,88138,40136,64137,31137,311 304 000
28 nov. 2023136,73137,29136,25136,38136,381 404 500
28 nov. 20230.19 Dividende
27 nov. 2023136,52137,55136,17137,12136,931 254 200
24 nov. 2023136,32136,81135,76136,60136,41583 900
22 nov. 2023136,78137,07136,07136,12135,931 153 700
21 nov. 2023135,69136,30135,14136,06135,871 391 100
20 nov. 2023133,88135,71133,62135,45135,262 312 400
17 nov. 2023133,17133,76132,40133,70133,512 717 100
16 nov. 2023134,31134,39132,71133,40133,222 054 600
15 nov. 2023134,45134,60133,36134,43134,241 750 400
14 nov. 2023133,93134,79133,54134,44134,252 326 300
13 nov. 2023131,85133,61131,85132,68132,501 333 700
10 nov. 2023132,13133,19131,36132,78132,602 492 200
09 nov. 2023131,50132,41130,75131,30131,122 172 500
08 nov. 2023130,47131,18129,97130,74130,561 963 900
07 nov. 2023130,00131,20129,57129,73129,551 865 600
06 nov. 2023129,58129,99128,21129,27129,091 516 500
03 nov. 2023128,74129,76126,76129,59129,412 642 200
02 nov. 2023129,97130,88126,91128,28128,103 990 400
01 nov. 2023123,83124,82122,48123,78123,612 724 800
31 oct. 2023121,92124,48121,63123,79123,622 300 500
30 oct. 2023123,42123,42119,92121,31121,142 408 400
27 oct. 2023123,62123,98122,38122,63122,461 494 200
26 oct. 2023125,72125,76123,45123,64123,471 715 800
25 oct. 2023127,28127,78125,44125,72125,551 141 200
24 oct. 2023126,54127,88126,48127,66127,481 148 600
23 oct. 2023127,41127,89126,18126,34126,161 363 900
20 oct. 2023128,68129,19127,37127,44127,261 519 200
19 oct. 2023130,31130,64127,93128,23128,051 747 800
18 oct. 2023130,90132,22130,12130,26130,081 479 800
17 oct. 2023130,70131,87130,34131,03130,851 866 100
16 oct. 2023132,35133,06131,09131,14130,962 271 400
13 oct. 2023131,98132,50130,35131,29131,111 547 600
12 oct. 2023130,23132,90130,12131,57131,392 451 900
11 oct. 2023128,47130,04128,24129,69129,512 085 000
10 oct. 2023126,48129,10126,00128,08127,903 612 900
09 oct. 2023122,59124,80122,20124,59124,421 404 800
06 oct. 2023120,55123,48120,45122,96122,791 667 000
05 oct. 2023121,02121,26119,62120,79120,621 320 000
04 oct. 2023120,07120,89118,71120,72120,552 011 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...