La bourse est fermée

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
138,46-0,22 (-0,16 %)
À partir de 02:36PM EDT. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mai 2022139,00140,16137,57138,46138,461 371 647
26 mai 2022137,48139,25137,33138,68138,681 685 600
25 mai 2022135,96137,66134,47137,35137,352 717 200
24 mai 2022132,70137,79132,49136,68136,684 920 100
23 mai 2022134,56137,73132,62133,77133,774 589 800
20 mai 2022130,82132,58126,52130,76130,764 726 800
19 mai 2022129,02133,14128,45130,02130,023 542 800
18 mai 2022126,90130,11126,56128,97128,974 177 100
17 mai 2022126,61132,58126,55128,47128,473 920 200
16 mai 2022125,00128,90124,42127,39127,392 901 900
13 mai 2022121,62125,28121,14124,94124,943 682 000
12 mai 2022118,32122,16118,32120,95120,954 545 000
11 mai 2022114,60126,27114,11120,49120,497 986 700
10 mai 2022113,06113,63109,24111,60111,606 505 800
09 mai 2022114,29114,79111,70112,04112,043 465 600
06 mai 2022119,16119,50114,39115,29115,292 122 200
05 mai 2022123,09123,59118,30119,61119,612 135 300
04 mai 2022122,88123,85120,35123,72123,721 865 200
03 mai 2022120,05122,69120,02122,51122,512 319 200
02 mai 2022118,75121,57117,75120,00120,002 932 200
29 avr. 2022123,01124,02117,74118,05118,053 008 100
28 avr. 2022122,82124,30121,67123,41123,411 663 000
27 avr. 2022124,47124,60121,01121,22121,222 553 100
26 avr. 2022127,77128,01124,34124,63124,631 911 600
25 avr. 2022127,73128,68125,17128,15128,152 718 400
22 avr. 2022124,83128,55123,63128,09128,094 237 300
21 avr. 2022123,43125,68123,43123,74123,742 442 400
20 avr. 2022124,10124,85123,13123,31123,311 571 600
19 avr. 2022120,12124,31120,12124,04124,041 547 300
18 avr. 2022122,34123,45121,15122,16122,161 536 600
14 avr. 2022123,63123,96121,19122,60122,602 036 400
13 avr. 2022123,99124,15122,28123,62123,621 532 600
12 avr. 2022123,37124,55122,95123,57123,572 581 800
11 avr. 2022123,22124,72122,33122,58122,581 793 100
08 avr. 2022122,88124,57122,23123,48123,481 282 400
07 avr. 2022124,94125,34122,53123,40123,401 758 000
06 avr. 2022125,26126,99124,36124,85124,851 972 000
05 avr. 2022127,15128,73125,50125,86125,861 012 400
04 avr. 2022125,81128,56125,45128,02128,021 522 600
01 avr. 2022126,85127,19123,34125,23125,232 194 000
31 mars 2022128,18128,19125,85126,51126,511 751 000
30 mars 2022128,03128,87127,13127,68127,681 097 000
29 mars 2022129,23129,72127,30128,83128,831 495 300
28 mars 2022127,67128,12126,15128,04128,041 066 000
25 mars 2022126,03127,51125,30127,32127,321 315 600
24 mars 2022125,06125,57123,63125,57125,572 273 400
23 mars 2022127,38128,06124,06124,64124,642 158 400
22 mars 2022125,95128,18124,75127,93127,931 710 000
21 mars 2022125,09126,40124,64125,56125,561 222 100
18 mars 2022124,27126,48123,39126,28126,282 653 400
17 mars 2022123,44125,24122,67125,18125,181 297 300
16 mars 2022121,29123,89121,13123,80123,801 627 800
15 mars 2022119,14121,11117,58120,80120,801 815 900
14 mars 2022122,18122,43118,24119,13119,131 968 000
11 mars 2022124,63125,46122,17122,33122,331 195 200
10 mars 2022124,63125,98122,66123,68123,681 222 000
09 mars 2022124,04125,96123,29125,52125,522 139 500
08 mars 2022125,48125,87122,20122,67122,672 211 600
08 mars 20220.17 Dividende
07 mars 2022126,47128,55125,07126,26126,092 060 200
04 mars 2022126,78127,69126,24126,49126,321 845 600
03 mars 2022130,19130,40127,43127,84127,671 305 700
02 mars 2022128,24129,72127,62129,26129,091 641 800
01 mars 2022130,55131,59127,53128,15127,981 420 400
28 févr. 2022127,76131,49127,76130,09129,913 489 100
25 févr. 2022128,34129,03126,86128,71128,542 058 600
24 févr. 2022123,91127,67123,80127,50127,332 083 600
23 févr. 2022127,88129,25126,48126,72126,551 908 600
22 févr. 2022128,05129,64126,60127,09126,922 182 600
18 févr. 2022130,01131,17128,92129,33129,162 002 000
17 févr. 2022133,07133,07129,93130,40130,221 735 700
16 févr. 2022133,75134,60131,46133,29133,112 369 300
15 févr. 2022134,40135,46133,36134,50134,321 739 100
14 févr. 2022133,88134,46132,44133,40133,221 680 500
11 févr. 2022134,98136,42133,80134,10133,921 647 900
10 févr. 2022133,19136,90133,19134,98134,801 718 600
09 févr. 2022135,76136,00132,58135,79135,611 955 800
08 févr. 2022136,32137,25134,25134,37134,192 264 900
07 févr. 2022138,00138,08135,60136,40136,221 726 100
04 févr. 2022135,35138,38134,69137,71137,522 397 200
03 févr. 2022135,28139,61134,29137,29137,113 409 200
02 févr. 2022125,72137,59125,61137,17136,995 723 700
01 févr. 2022133,08133,46129,07129,94129,773 828 000
31 janv. 2022131,15135,74129,24132,66132,484 471 000
28 janv. 2022131,16132,23129,58131,92131,742 155 000
27 janv. 2022130,77134,04130,65131,06130,881 781 500
26 janv. 2022131,07132,33128,83129,98129,802 333 800
25 janv. 2022133,57134,02129,54131,01130,832 386 400
24 janv. 2022137,09139,40131,90135,20135,024 262 100
21 janv. 2022138,28140,69138,09139,01138,823 120 000
20 janv. 2022137,85141,99137,85138,88138,693 116 900
19 janv. 2022135,52138,22134,70136,91136,733 820 300
18 janv. 2022138,44142,55133,45133,91133,738 758 900
14 janv. 2022130,04130,75128,72130,44130,261 633 400
13 janv. 2022133,03133,03130,51130,84130,661 343 500
12 janv. 2022131,24132,91129,97132,50132,321 677 700
11 janv. 2022127,57130,96127,55130,80130,621 797 200
10 janv. 2022131,41132,17128,15128,90128,733 053 200
07 janv. 2022129,09132,47127,28131,78131,602 436 000
06 janv. 2022133,28133,97129,42129,69129,522 270 700
*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...