Mercado fechado

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
139,06+1,21 (+0,88%)
No fechamento: 04:00PM EDT
139,43 +0,37 (+0,27%)
Pós-fechamento: 06:44PM EDT
Período:
21 de jun. de 2023 - 21 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jun. de 2024138,09139,15137,24139,06139,062.978.711
20 de jun. de 2024137,77138,71137,04137,85137,852.107.100
18 de jun. de 2024137,73138,22136,76138,13138,131.786.500
17 de jun. de 2024135,63137,61135,01137,53137,531.754.200
14 de jun. de 2024135,58136,25135,09135,98135,981.591.300
13 de jun. de 2024135,68138,07135,40135,87135,871.859.500
12 de jun. de 2024137,02137,83135,54135,63135,632.263.400
11 de jun. de 2024135,32137,56134,79136,69136,692.221.300
10 de jun. de 2024136,17137,08135,25136,21136,212.008.000
07 de jun. de 2024138,00139,09136,70136,82136,822.513.600
06 de jun. de 2024137,90138,82137,23137,40137,402.117.900
05 de jun. de 2024136,93138,40136,44137,96137,962.898.200
04 de jun. de 2024132,48136,57132,08136,50136,502.346.700
03 de jun. de 2024132,88134,90132,61132,99132,992.254.300
31 de mai. de 2024131,21133,02129,08132,88132,884.525.200
30 de mai. de 2024131,61132,21130,43131,23131,232.692.700
29 de mai. de 2024131,28133,03130,93131,97131,972.427.400
29 de mai. de 20240.19 Dividendo
28 de mai. de 2024133,20134,03130,59132,05131,864.167.800
24 de mai. de 2024134,27135,64133,82135,06134,871.648.600
23 de mai. de 2024135,47135,72133,72134,40134,213.881.600
22 de mai. de 2024129,20135,33129,19135,14134,955.366.300
21 de mai. de 2024127,65128,95127,65128,85128,661.693.500
20 de mai. de 2024127,54128,36126,80128,30128,121.753.000
17 de mai. de 2024128,14128,90126,34127,75127,573.206.000
16 de mai. de 2024128,08129,25127,03129,16128,972.275.200
15 de mai. de 2024127,15128,58126,57127,62127,442.222.400
14 de mai. de 2024125,95126,90125,45126,59126,412.107.200
13 de mai. de 2024127,43128,13126,45126,58126,402.383.000
10 de mai. de 2024126,16127,32125,12127,14126,962.023.100
09 de mai. de 2024125,27127,70124,92127,12126,943.186.300
08 de mai. de 2024127,09131,52125,07125,24125,064.269.900
07 de mai. de 2024130,47131,52130,07130,24130,053.382.800
06 de mai. de 2024129,99130,99129,56130,56130,371.708.600
03 de mai. de 2024129,12130,47129,01129,56129,371.650.200
02 de mai. de 2024128,74129,10126,60128,50128,321.544.900
01 de mai. de 2024126,64129,62126,23128,18128,001.820.300
30 de abr. de 2024127,39127,39126,55126,82126,641.804.900
29 de abr. de 2024127,65128,75127,43127,90127,721.302.200
26 de abr. de 2024126,72128,95126,72127,90127,721.220.600
25 de abr. de 2024128,49128,72126,21127,31127,131.221.500
24 de abr. de 2024126,50128,26126,36128,14127,961.483.400
23 de abr. de 2024127,30127,92126,75127,14126,961.401.800
22 de abr. de 2024127,74128,00126,83127,12126,941.275.200
19 de abr. de 2024126,05127,46125,74127,27127,091.869.200
18 de abr. de 2024127,09127,39125,11125,63125,451.389.500
17 de abr. de 2024126,87127,53126,29126,31126,131.699.200
16 de abr. de 2024127,72128,77126,36126,55126,371.899.900
15 de abr. de 2024128,21128,40126,55127,05126,871.419.700
12 de abr. de 2024128,53128,93127,60127,89127,711.714.900
11 de abr. de 2024129,08130,26128,59129,18128,992.296.900
10 de abr. de 2024129,90130,32128,45129,30129,112.450.900
09 de abr. de 2024130,49131,64130,02130,69130,501.966.800
08 de abr. de 2024130,29130,73129,43130,00129,812.290.900
05 de abr. de 2024129,22130,78128,91130,29130,101.640.000
04 de abr. de 2024133,20133,48129,04129,56129,372.289.700
03 de abr. de 2024132,18133,02131,30132,52132,331.851.300
02 de abr. de 2024132,99133,41131,66132,15131,962.032.600
01 de abr. de 2024132,82133,36132,00133,34133,151.392.700
28 de mar. de 2024132,18133,20131,57132,67132,482.368.800
27 de mar. de 2024131,05132,27130,71131,87131,681.802.600
26 de mar. de 2024130,39131,50130,36130,90130,712.272.300
25 de mar. de 2024131,63131,63129,38130,52130,332.539.700
22 de mar. de 2024132,90133,13131,62131,70131,511.770.500
21 de mar. de 2024132,50134,22131,83132,48132,292.075.400
20 de mar. de 2024133,36133,88131,27132,32132,132.999.000
19 de mar. de 2024131,67133,29131,00132,96132,772.466.600
18 de mar. de 2024134,15134,92132,24132,48132,293.603.100
15 de mar. de 2024134,45135,45133,68134,27134,084.225.500
14 de mar. de 2024136,96137,04134,18135,03134,842.353.200
13 de mar. de 2024135,97138,07135,97136,96136,762.809.400
12 de mar. de 2024136,44137,40135,60136,02135,821.633.000
11 de mar. de 2024134,94137,89134,73136,73136,532.547.600
08 de mar. de 2024135,63135,88134,37135,15134,961.645.400
07 de mar. de 2024135,94136,79134,31135,40135,213.342.300
06 de mar. de 2024137,14137,47134,57135,52135,332.232.100
05 de mar. de 2024137,66137,85135,01136,28136,082.750.200
04 de mar. de 2024140,45141,43138,72138,81138,612.705.000
01 de mar. de 2024139,08141,28138,52140,79140,591.782.500
29 de fev. de 2024140,58140,64137,96139,48139,283.482.300
28 de fev. de 2024138,82140,63138,30140,08139,881.584.600
27 de fev. de 2024142,58142,58138,53139,50139,302.319.700
27 de fev. de 20240.19 Dividendo
26 de fev. de 2024142,59143,21141,21142,58142,191.984.800
23 de fev. de 2024143,50144,20141,87142,59142,201.380.000
22 de fev. de 2024142,38144,35141,54143,52143,121.673.100
21 de fev. de 2024140,66141,27139,98141,17140,781.539.100
20 de fev. de 2024141,77142,10139,85141,04140,652.128.100
16 de fev. de 2024144,12144,44142,15142,28141,893.311.100
15 de fev. de 2024143,24144,53142,89144,05143,651.849.500
14 de fev. de 2024139,79143,35139,43143,08142,682.499.100
13 de fev. de 2024136,83139,68136,21139,00138,622.250.700
12 de fev. de 2024140,41140,41137,19137,55137,172.465.800
09 de fev. de 2024138,60140,98137,00140,61140,222.061.500
08 de fev. de 2024137,00139,00136,68138,85138,471.770.500
07 de fev. de 2024136,04137,48135,78136,75136,371.517.600
06 de fev. de 2024135,47135,84134,57135,26134,891.480.600
05 de fev. de 2024136,00136,26134,42134,94134,572.616.700
02 de fev. de 2024137,82138,71135,24136,64136,262.547.400
01 de fev. de 2024137,43137,96135,00137,92137,542.717.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...