Marchés français ouverture 6 h 53 min

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
138,01+0,70 (+0,51 %)
À la clôture : 04:00PM EST
137,74 -0,27 (-0,20 %)
Échanges après Bourse : 05:15PM EST
Durée:
30 nov. 2022 - 30 nov. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 nov. 2023137,52138,17136,96138,01138,012 144 739
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
03 oct. 2023120,12120,40118,60119,55119,381 659 500
02 oct. 2023119,95120,78119,37120,15119,981 590 700
29 sept. 2023119,95120,82119,64120,40120,231 770 600
28 sept. 2023118,13120,07117,70119,18119,011 738 400
27 sept. 2023118,68118,88117,47117,97117,811 245 300
26 sept. 2023119,12119,39118,23118,36118,201 363 400
25 sept. 2023118,45119,73118,29119,71119,541 291 200
22 sept. 2023118,89120,16118,64119,00118,841 994 300
21 sept. 2023120,10120,35118,76118,80118,641 813 800
20 sept. 2023121,48121,87120,42120,45120,281 317 000
19 sept. 2023120,18121,49120,12121,00120,832 403 000
18 sept. 2023121,18121,18120,00120,60120,432 449 500
15 sept. 2023122,55122,76120,21120,46120,295 405 600
14 sept. 2023121,68123,57121,36123,04122,873 112 500
13 sept. 2023121,42122,69121,19121,68121,514 107 100
12 sept. 2023122,08123,25121,19121,42121,252 379 300
11 sept. 2023122,51123,47121,80122,53122,363 626 400
08 sept. 2023121,40122,24120,53121,75121,581 750 100
07 sept. 2023120,86121,68120,41120,94120,771 724 600
06 sept. 2023121,40121,47119,84120,90120,732 273 400
05 sept. 2023120,54122,38120,19121,50121,331 963 800
01 sept. 2023121,07122,02119,49120,54120,372 333 100
31 août 2023120,83121,09119,05119,98119,814 374 900
30 août 2023120,96121,64120,48120,55120,381 767 600
29 août 2023120,48121,36119,97120,96120,791 538 600
29 août 20230.19 Dividende
28 août 2023120,00120,60119,76120,52120,161 182 800
25 août 2023119,93120,19118,99119,69119,341 308 900
24 août 2023121,55122,42119,88119,91119,561 795 100
23 août 2023120,15121,58119,73121,32120,961 821 200
22 août 2023119,02119,70118,76119,53119,181 839 900
21 août 2023118,43119,13117,82118,60118,251 412 000
18 août 2023117,87119,43117,82118,36118,011 518 100
17 août 2023120,33120,71118,69118,76118,411 790 700
16 août 2023120,89121,62120,37120,68120,321 554 900
15 août 2023121,87122,48121,22121,42121,061 500 000
14 août 2023122,11123,56121,78122,77122,411 713 200
11 août 2023121,55122,38121,09122,20121,841 894 200
10 août 2023123,09123,67121,54122,27121,911 683 300
09 août 2023122,88123,33121,45121,92121,562 404 200
08 août 2023122,89123,56122,49122,61122,252 409 800
07 août 2023123,21124,65122,68124,05123,682 662 000
04 août 2023124,04124,31122,47122,59122,232 798 100
03 août 2023125,58126,85123,72123,83123,464 083 400
02 août 2023130,00130,14125,47126,31125,945 112 600
01 août 2023135,52137,35135,46136,12135,722 298 800
31 juil. 2023137,44138,05135,84136,35135,952 246 800
28 juil. 2023138,35138,59137,52137,85137,441 508 700
27 juil. 2023139,56140,18137,03137,51137,102 311 500
26 juil. 2023139,04139,26137,95138,83138,421 602 400
25 juil. 2023137,70139,78137,53139,57139,161 507 900
24 juil. 2023137,66137,94136,78137,76137,351 319 800
21 juil. 2023137,53138,24136,89137,06136,654 562 700
20 juil. 2023136,39138,24136,39137,13136,721 829 300
19 juil. 2023138,77139,61136,69136,84136,432 290 300
18 juil. 2023138,55138,95137,33138,87138,461 641 900
17 juil. 2023138,29140,30137,67138,25137,842 882 700
14 juil. 2023136,78137,87136,05137,34136,931 369 500
*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...