EA - Electronic Arts Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 juin 2023126,70127,71126,70127,66127,66372 038
02 juin 2023127,83128,01126,46127,67127,671 727 700
01 juin 2023128,00128,55127,31127,69127,691 534 200
31 mai 2023126,48128,31126,22128,00128,002 791 000
30 mai 2023127,03127,39126,10126,48126,482 247 600
30 mai 20230.19 Dividende
26 mai 2023125,15126,86124,48126,80126,611 884 200
25 mai 2023124,82125,80123,95125,40125,211 782 300
24 mai 2023125,46126,12124,39125,40125,211 353 500
23 mai 2023124,50125,60124,02125,29125,101 663 500
22 mai 2023126,31126,70124,72125,12124,931 445 800
19 mai 2023126,50127,29125,11125,66125,472 241 000
18 mai 2023125,40126,30124,43126,21126,022 421 300
17 mai 2023124,28125,68123,54124,92124,732 899 600
16 mai 2023124,28125,54123,95125,12124,932 664 300
15 mai 2023124,92125,51123,88124,84124,651 826 400
12 mai 2023125,88126,75124,74125,47125,282 533 200
11 mai 2023125,37126,74124,36125,32125,133 183 900
10 mai 2023129,32129,50122,93124,74124,554 824 200
09 mai 2023125,51126,55124,84125,41125,222 916 900
08 mai 2023125,25126,18124,28125,76125,571 831 400
05 mai 2023123,78125,66123,27125,42125,232 806 500
04 mai 2023125,93125,98123,86124,01123,822 534 400
03 mai 2023126,31126,85124,82125,07124,881 769 400
02 mai 2023126,89127,42124,74126,16125,971 862 100
01 mai 2023127,14127,67126,34127,42127,231 438 300
28 avr. 2023126,44127,70126,28127,28127,091 828 600
27 avr. 2023124,05126,73124,05126,51126,322 465 900
26 avr. 2023126,21127,04124,09125,12124,934 249 900
25 avr. 2023128,99129,87128,87129,50129,311 424 300
24 avr. 2023128,61129,61128,22129,48129,291 226 700
21 avr. 2023129,05130,12128,70129,11128,921 679 700
20 avr. 2023128,28129,58128,15128,80128,611 621 100
19 avr. 2023128,58128,90128,06128,18127,991 221 400
18 avr. 2023128,81129,38127,82129,04128,851 668 700
17 avr. 2023127,37128,42127,12128,08127,891 534 600
14 avr. 2023127,98128,53127,44127,87127,681 377 100
13 avr. 2023126,58128,72126,58128,28128,091 637 200
12 avr. 2023126,28127,18125,82126,13125,941 377 100
11 avr. 2023125,13126,25124,74125,68125,491 596 100
10 avr. 2023124,79125,80123,74125,62125,431 421 200
06 avr. 2023125,80126,05124,75125,16124,971 991 000
05 avr. 2023125,24126,27124,84126,15125,962 564 700
04 avr. 2023121,43125,47121,23125,24125,053 303 700
03 avr. 2023120,14121,65119,60121,35121,171 946 400
31 mars 2023119,38120,53118,97120,45120,272 347 300
30 mars 2023120,00120,05118,84119,10118,921 979 500
29 mars 2023118,08119,33118,08119,19119,011 522 800
28 mars 2023118,09118,44117,36118,02117,841 551 100
27 mars 2023118,90119,40118,14118,64118,462 276 500
24 mars 2023118,08119,21117,61119,03118,852 527 300
23 mars 2023113,79116,60113,67116,04115,872 436 200
22 mars 2023114,29115,10113,14113,16112,992 266 900
21 mars 2023113,11115,15113,11114,94114,772 428 900
20 mars 2023113,01114,28113,01113,52113,351 725 700
17 mars 2023113,65114,01112,98113,35113,183 077 500
16 mars 2023111,39113,79111,39113,53113,362 110 500
15 mars 2023111,39112,03110,72111,38111,212 803 200
14 mars 2023110,76112,06110,21111,48111,312 144 400
13 mars 2023109,53110,97108,53110,07109,912 662 500
10 mars 2023110,60111,89108,92109,19109,032 898 200
09 mars 2023112,17112,79110,31110,46110,292 344 700
08 mars 2023112,26112,52111,79112,28112,111 205 200
07 mars 2023113,19113,63111,60112,14111,971 871 700
06 mars 2023112,99114,39112,66113,19113,021 860 100
03 mars 2023112,77113,20112,05113,15112,981 600 400
02 mars 2023110,41112,66110,40112,29112,122 349 200
01 mars 2023110,98111,03109,73110,41110,242 012 700
28 févr. 2023110,68111,24110,47110,94110,772 900 400
28 févr. 20230.19 Dividende
27 févr. 2023110,43111,18110,26111,09110,732 300 100
24 févr. 2023109,74110,27109,45109,77109,421 997 000
23 févr. 2023112,00112,10110,19110,72110,372 459 500
22 févr. 2023112,34112,34111,37111,74111,382 270 200
21 févr. 2023111,30112,24111,25112,02111,662 656 400
17 févr. 2023111,15112,47110,73112,00111,643 370 500
16 févr. 2023111,90113,24111,62111,72111,362 742 100
15 févr. 2023111,28113,36111,28113,34112,981 602 800
14 févr. 2023112,81112,90111,57112,25111,892 662 600
13 févr. 2023111,47113,41111,47113,20112,842 552 800
10 févr. 2023111,86112,90111,41111,80111,442 904 800
09 févr. 2023113,46113,95111,39111,79111,433 079 000
08 févr. 2023113,23114,09112,28112,70112,342 159 800
07 févr. 2023112,13114,36111,80114,18113,814 637 500
06 févr. 2023113,61113,61111,72112,19111,834 208 700
03 févr. 2023115,15115,54113,78113,92113,554 393 500
02 févr. 2023117,50117,52114,10115,99115,626 355 600
01 févr. 2023116,78117,22112,58116,76116,3914 492 300
31 janv. 2023129,19129,99128,38128,68128,273 067 700
30 janv. 2023128,92129,47128,11128,99128,582 446 900
27 janv. 2023129,14130,57128,79128,87128,461 786 200
26 janv. 2023128,31129,45128,19129,14128,731 196 100
25 janv. 2023126,59127,65126,27127,56127,151 099 800
24 janv. 2023127,71128,07126,37127,49127,081 301 800
23 janv. 2023125,79127,53125,32127,41127,002 105 600
20 janv. 2023124,43126,20123,77125,99125,592 729 800
19 janv. 2023123,71124,14122,77123,72123,321 723 200
18 janv. 2023123,77124,65122,53123,71123,311 831 000
17 janv. 2023124,65125,13123,32123,70123,301 999 300
13 janv. 2023126,23126,79124,85125,46125,061 469 500
*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...