La bourse ferme dans 7 h 49 min

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
125,97-0,68 (-0,54 %)
À la clôture : 1:00PM EST
125,96 -0,01 (-0,01 %)
Échanges après Bourse : 03:54PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 nov. 2021130,80130,89125,47125,97125,972 264 100
24 nov. 2021128,25128,57124,81126,65126,652 851 100
23 nov. 2021125,75129,21125,59128,41128,413 765 400
22 nov. 2021131,70131,83125,31126,28126,285 198 500
19 nov. 2021137,26137,42132,19132,39132,393 972 400
18 nov. 2021137,28137,82135,11137,33137,334 120 500
17 nov. 2021138,62140,70137,60138,14138,142 245 900
16 nov. 2021141,17143,36138,57139,56139,562 977 500
15 nov. 2021143,61144,39137,64141,28141,283 850 900
12 nov. 2021143,86146,59143,54145,44145,441 613 600
11 nov. 2021140,15145,81139,75144,45144,453 109 500
10 nov. 2021139,67141,96138,50139,28139,282 058 800
09 nov. 2021139,35141,00138,67139,79139,791 796 000
08 nov. 2021139,99140,32137,64138,16138,162 538 200
05 nov. 2021144,19144,70138,61139,57139,572 757 800
04 nov. 2021143,38146,72142,00142,48142,483 496 100
03 nov. 2021137,70140,72136,42139,50139,503 562 300
02 nov. 2021141,56141,75138,74140,17140,172 514 400
01 nov. 2021140,91143,41140,02141,77141,772 068 300
29 oct. 2021140,42140,84138,91140,25140,251 990 500
28 oct. 2021140,25141,19139,10140,23140,231 372 600
27 oct. 2021142,68142,76140,31140,37140,371 697 000
26 oct. 2021142,92144,11141,72142,40142,401 543 000
25 oct. 2021141,11143,79140,50142,19142,192 155 600
22 oct. 2021141,00144,16140,60141,07141,072 495 300
21 oct. 2021139,21140,84138,27140,63140,631 853 600
20 oct. 2021137,46139,32137,21139,20139,201 763 200
19 oct. 2021135,48136,77134,50136,75136,751 614 400
18 oct. 2021134,65135,73134,20134,71134,711 755 900
15 oct. 2021135,85136,69133,27134,75134,753 298 800
14 oct. 2021136,72137,66134,62135,71135,712 434 400
13 oct. 2021136,96137,76132,95136,44136,443 097 400
12 oct. 2021139,53139,83136,00136,67136,673 091 900
11 oct. 2021139,92140,61137,51139,47139,471 908 200
08 oct. 2021137,48140,56137,41139,99139,992 163 000
07 oct. 2021134,76138,12134,40137,59137,593 627 300
06 oct. 2021143,58143,58132,86134,07134,078 344 300
05 oct. 2021143,13144,73142,60144,09144,092 682 100
04 oct. 2021143,36145,46140,02143,16143,163 215 700
01 oct. 2021141,90144,11139,54143,59143,593 196 200
30 sept. 2021139,31144,13138,85142,25142,255 017 700
29 sept. 2021133,85139,59133,81137,94137,945 656 600
28 sept. 2021131,86135,00131,52133,77133,774 349 800
27 sept. 2021129,27132,56128,94131,98131,983 326 800
24 sept. 2021127,04130,02126,86129,90129,902 327 300
23 sept. 2021126,99129,12126,12127,89127,892 571 600
22 sept. 2021126,19127,62124,88126,40126,404 214 400
21 sept. 2021130,01130,50126,56126,76126,763 689 800
20 sept. 2021131,98132,53128,76130,09130,093 533 200
17 sept. 2021135,17135,56133,20133,88133,884 178 700
16 sept. 2021137,91139,70135,53135,96135,964 637 600
15 sept. 2021142,15142,24135,84137,04137,046 359 000
14 sept. 2021145,22145,94144,31145,37145,371 318 400
13 sept. 2021145,41146,91143,91144,68144,682 131 400
10 sept. 2021142,02146,93141,47145,13145,133 664 200
09 sept. 2021143,27144,24140,81142,31142,312 624 700
08 sept. 2021145,76147,54143,90144,10144,102 200 400
07 sept. 2021147,09147,09145,12145,22145,221 495 700
03 sept. 2021144,96146,95144,96146,60146,601 192 700
02 sept. 2021146,87147,76144,99145,40145,402 240 600
01 sept. 2021145,34147,00144,95146,43146,431 570 100
31 août 2021143,66147,13142,60145,21145,213 467 600
31 août 20210.17 Dividende
30 août 2021142,20144,33141,01143,29143,122 011 300
27 août 2021141,52143,32141,21142,94142,771 144 000
26 août 2021141,98142,89141,18141,47141,301 016 300
25 août 2021142,77142,77140,01141,86141,691 638 200
24 août 2021143,16144,35142,16142,57142,401 501 900
23 août 2021140,15143,50139,32142,82142,651 895 900
20 août 2021140,92141,78139,63140,17140,002 329 900
19 août 2021139,38141,41139,08140,60140,431 888 400
18 août 2021140,94141,90139,82139,99139,822 091 100
17 août 2021139,17142,16138,64141,04140,872 340 800
16 août 2021137,96140,02137,40140,00139,831 789 100
13 août 2021138,94139,40138,19138,68138,521 572 600
12 août 2021138,11139,02136,93138,99138,831 871 500
11 août 2021137,92138,45137,06138,30138,141 841 300
10 août 2021136,11137,09135,16137,03136,872 210 400
09 août 2021136,71137,84135,43136,16136,001 722 800
06 août 2021136,47137,33135,41136,34136,182 400 900
05 août 2021144,83146,50134,84136,87136,715 516 100
04 août 2021139,52141,34138,36139,91139,742 897 400
03 août 2021142,64143,32137,17139,80139,634 492 500
02 août 2021145,00145,64143,81144,11143,942 054 200
30 juil. 2021142,84145,40142,45143,96143,792 825 200
29 juil. 2021143,95144,63142,88143,38143,211 643 100
28 juil. 2021142,35145,17142,24143,56143,391 353 700
27 juil. 2021145,06145,22140,32141,93141,762 126 600
26 juil. 2021145,12146,01143,80145,25145,081 307 000
23 juil. 2021142,65145,36141,77144,99144,822 269 500
22 juil. 2021140,07142,46140,07142,29142,121 913 200
21 juil. 2021143,89143,89140,20140,72140,552 071 100
20 juil. 2021141,35141,99139,88141,07140,901 870 000
19 juil. 2021143,05145,17140,36141,24141,072 199 100
16 juil. 2021142,63144,01141,23143,10142,933 419 700
15 juil. 2021143,35144,50141,57142,66142,492 423 200
14 juil. 2021143,31145,00142,53143,12142,951 933 100
13 juil. 2021143,44145,92142,46143,25143,082 695 800
12 juil. 2021142,55142,55140,56141,39141,221 946 400
09 juil. 2021139,55141,48139,49140,99140,821 738 700
*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...