La bourse est fermée

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
140,20-6,32 (-4,31 %)
À la clôture : 04:00PM EDT
141,18 +0,98 (+0,70 %)
Échanges après Bourse : 06:53PM EDT
Durée:
20 juil. 2023 - 20 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 juil. 2024145,97146,00140,09140,20140,204 838 200
18 juil. 2024147,25147,68145,40146,52146,522 415 500
17 juil. 2024146,67148,22146,24147,00147,002 450 300
16 juil. 2024146,02147,47145,58146,67146,672 024 300
15 juil. 2024145,00146,68143,81145,00145,002 116 800
12 juil. 2024145,90147,41144,82145,68145,682 120 400
11 juil. 2024144,17146,70143,74145,30145,302 383 300
10 juil. 2024141,01144,40140,38144,09144,092 753 900
09 juil. 2024139,81141,83138,82140,58140,581 917 200
08 juil. 2024138,21139,71137,19139,65139,651 568 900
05 juil. 2024138,03138,44137,28138,26138,261 195 100
03 juil. 2024139,09139,42138,11138,67138,67799 100
02 juil. 2024137,89138,94137,47138,88138,881 288 400
01 juil. 2024139,71139,71137,11137,32137,321 285 000
28 juin 2024139,91140,50138,78139,33139,332 423 500
27 juin 2024141,21141,21139,30139,52139,521 388 500
26 juin 2024140,22141,06139,88140,57140,571 518 000
25 juin 2024141,01141,25139,48140,63140,631 662 500
24 juin 2024139,50141,82139,29141,23141,232 157 300
21 juin 2024138,40139,15137,24139,06139,062 994 000
20 juin 2024137,77138,71137,04137,85137,852 107 100
18 juin 2024137,73138,22136,76138,13138,131 786 500
17 juin 2024135,63137,61135,01137,53137,531 754 200
14 juin 2024135,58136,25135,09135,98135,981 591 300
13 juin 2024135,68138,07135,40135,87135,871 859 500
12 juin 2024137,02137,83135,54135,63135,632 263 400
11 juin 2024135,32137,56134,79136,69136,692 221 300
10 juin 2024136,17137,08135,25136,21136,212 008 000
07 juin 2024138,00139,09136,70136,82136,822 513 600
06 juin 2024137,90138,82137,23137,40137,402 117 900
05 juin 2024136,93138,40136,44137,96137,962 898 200
04 juin 2024132,48136,57132,08136,50136,502 346 700
03 juin 2024132,88134,90132,61132,99132,992 254 300
31 mai 2024131,21133,02129,08132,88132,884 525 200
30 mai 2024131,61132,21130,43131,23131,232 692 700
29 mai 2024131,28133,03130,93131,97131,972 427 400
29 mai 20240.19 Dividende
28 mai 2024133,20134,03130,59132,05131,864 167 800
24 mai 2024134,27135,64133,82135,06134,871 648 600
23 mai 2024135,47135,72133,72134,40134,213 881 600
22 mai 2024129,20135,33129,19135,14134,955 366 300
21 mai 2024127,65128,95127,65128,85128,661 693 500
20 mai 2024127,54128,36126,80128,30128,121 753 000
17 mai 2024128,14128,90126,34127,75127,573 206 000
16 mai 2024128,08129,25127,03129,16128,972 275 200
15 mai 2024127,15128,58126,57127,62127,442 222 400
14 mai 2024125,95126,90125,45126,59126,412 107 200
13 mai 2024127,43128,13126,45126,58126,402 383 000
10 mai 2024126,16127,32125,12127,14126,962 023 100
09 mai 2024125,27127,70124,92127,12126,943 186 300
08 mai 2024127,09131,52125,07125,24125,064 269 900
07 mai 2024130,47131,52130,07130,24130,053 382 800
06 mai 2024129,99130,99129,56130,56130,371 708 600
03 mai 2024129,12130,47129,01129,56129,371 650 200
02 mai 2024128,74129,10126,60128,50128,321 544 900
01 mai 2024126,64129,62126,23128,18128,001 820 300
30 avr. 2024127,39127,39126,55126,82126,641 804 900
29 avr. 2024127,65128,75127,43127,90127,721 302 200
26 avr. 2024126,72128,95126,72127,90127,721 220 600
25 avr. 2024128,49128,72126,21127,31127,131 221 500
24 avr. 2024126,50128,26126,36128,14127,961 483 400
23 avr. 2024127,30127,92126,75127,14126,961 401 800
22 avr. 2024127,74128,00126,83127,12126,941 275 200
19 avr. 2024126,05127,46125,74127,27127,091 869 200
18 avr. 2024127,09127,39125,11125,63125,451 389 500
17 avr. 2024126,87127,53126,29126,31126,131 699 200
16 avr. 2024127,72128,77126,36126,55126,371 899 900
15 avr. 2024128,21128,40126,55127,05126,871 419 700
12 avr. 2024128,53128,93127,60127,89127,711 714 900
11 avr. 2024129,08130,26128,59129,18128,992 296 900
10 avr. 2024129,90130,32128,45129,30129,112 450 900
09 avr. 2024130,49131,64130,02130,69130,501 966 800
08 avr. 2024130,29130,73129,43130,00129,812 290 900
05 avr. 2024129,22130,78128,91130,29130,101 640 000
04 avr. 2024133,20133,48129,04129,56129,372 289 700
03 avr. 2024132,18133,02131,30132,52132,331 851 300
02 avr. 2024132,99133,41131,66132,15131,962 032 600
01 avr. 2024132,82133,36132,00133,34133,151 392 700
28 mars 2024132,18133,20131,57132,67132,482 368 800
27 mars 2024131,05132,27130,71131,87131,681 802 600
26 mars 2024130,39131,50130,36130,90130,712 272 300
25 mars 2024131,63131,63129,38130,52130,332 539 700
22 mars 2024132,90133,13131,62131,70131,511 770 500
21 mars 2024132,50134,22131,83132,48132,292 075 400
20 mars 2024133,36133,88131,27132,32132,132 999 000
19 mars 2024131,67133,29131,00132,96132,772 466 600
18 mars 2024134,15134,92132,24132,48132,293 603 100
15 mars 2024134,45135,45133,68134,27134,084 225 500
14 mars 2024136,96137,04134,18135,03134,842 353 200
13 mars 2024135,97138,07135,97136,96136,762 809 400
12 mars 2024136,44137,40135,60136,02135,821 633 000
11 mars 2024134,94137,89134,73136,73136,532 547 600
08 mars 2024135,63135,88134,37135,15134,961 645 400
07 mars 2024135,94136,79134,31135,40135,213 342 300
06 mars 2024137,14137,47134,57135,52135,332 232 100
05 mars 2024137,66137,85135,01136,28136,082 750 200
04 mars 2024140,45141,43138,72138,81138,612 705 000
01 mars 2024139,08141,28138,52140,79140,591 782 500
29 févr. 2024140,58140,64137,96139,48139,283 482 300
28 févr. 2024138,82140,63138,30140,08139,881 584 600
*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...