Mercado fechado

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
138,53-0,15 (-0,11%)
No fechamento: 04:00PM EDT
139,50 +0,97 (+0,70%)
Pós-fechamento: 07:47PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mai. de 2022139,00140,16137,55138,53138,532.411.900
26 de mai. de 2022137,48139,25137,33138,68138,681.685.600
25 de mai. de 2022135,96137,66134,47137,35137,352.717.200
24 de mai. de 2022132,70137,79132,49136,68136,684.920.100
23 de mai. de 2022134,56137,73132,62133,77133,774.589.800
20 de mai. de 2022130,82132,58126,52130,76130,764.726.800
19 de mai. de 2022129,02133,14128,45130,02130,023.542.800
18 de mai. de 2022126,90130,11126,56128,97128,974.177.100
17 de mai. de 2022126,61132,58126,55128,47128,473.920.200
16 de mai. de 2022125,00128,90124,42127,39127,392.901.900
13 de mai. de 2022121,62125,28121,14124,94124,943.682.000
12 de mai. de 2022118,32122,16118,32120,95120,954.545.000
11 de mai. de 2022114,60126,27114,11120,49120,497.986.700
10 de mai. de 2022113,06113,63109,24111,60111,606.505.800
09 de mai. de 2022114,29114,79111,70112,04112,043.465.600
06 de mai. de 2022119,16119,50114,39115,29115,292.122.200
05 de mai. de 2022123,09123,59118,30119,61119,612.135.300
04 de mai. de 2022122,88123,85120,35123,72123,721.865.200
03 de mai. de 2022120,05122,69120,02122,51122,512.319.200
02 de mai. de 2022118,75121,57117,75120,00120,002.932.200
29 de abr. de 2022123,01124,02117,74118,05118,053.008.100
28 de abr. de 2022122,82124,30121,67123,41123,411.663.000
27 de abr. de 2022124,47124,60121,01121,22121,222.553.100
26 de abr. de 2022127,77128,01124,34124,63124,631.911.600
25 de abr. de 2022127,73128,68125,17128,15128,152.718.400
22 de abr. de 2022124,83128,55123,63128,09128,094.237.300
21 de abr. de 2022123,43125,68123,43123,74123,742.442.400
20 de abr. de 2022124,10124,85123,13123,31123,311.571.600
19 de abr. de 2022120,12124,31120,12124,04124,041.547.300
18 de abr. de 2022122,34123,45121,15122,16122,161.536.600
14 de abr. de 2022123,63123,96121,19122,60122,602.036.400
13 de abr. de 2022123,99124,15122,28123,62123,621.532.600
12 de abr. de 2022123,37124,55122,95123,57123,572.581.800
11 de abr. de 2022123,22124,72122,33122,58122,581.793.100
08 de abr. de 2022122,88124,57122,23123,48123,481.282.400
07 de abr. de 2022124,94125,34122,53123,40123,401.758.000
06 de abr. de 2022125,26126,99124,36124,85124,851.972.000
05 de abr. de 2022127,15128,73125,50125,86125,861.012.400
04 de abr. de 2022125,81128,56125,45128,02128,021.522.600
01 de abr. de 2022126,85127,19123,34125,23125,232.194.000
31 de mar. de 2022128,18128,19125,85126,51126,511.751.000
30 de mar. de 2022128,03128,87127,13127,68127,681.097.000
29 de mar. de 2022129,23129,72127,30128,83128,831.495.300
28 de mar. de 2022127,67128,12126,15128,04128,041.066.000
25 de mar. de 2022126,03127,51125,30127,32127,321.315.600
24 de mar. de 2022125,06125,57123,63125,57125,572.273.400
23 de mar. de 2022127,38128,06124,06124,64124,642.158.400
22 de mar. de 2022125,95128,18124,75127,93127,931.710.000
21 de mar. de 2022125,09126,40124,64125,56125,561.222.100
18 de mar. de 2022124,27126,48123,39126,28126,282.653.400
17 de mar. de 2022123,44125,24122,67125,18125,181.297.300
16 de mar. de 2022121,29123,89121,13123,80123,801.627.800
15 de mar. de 2022119,14121,11117,58120,80120,801.815.900
14 de mar. de 2022122,18122,43118,24119,13119,131.968.000
11 de mar. de 2022124,63125,46122,17122,33122,331.195.200
10 de mar. de 2022124,63125,98122,66123,68123,681.222.000
09 de mar. de 2022124,04125,96123,29125,52125,522.139.500
08 de mar. de 2022125,48125,87122,20122,67122,672.211.600
08 de mar. de 20220.17 Dividendo
07 de mar. de 2022126,47128,55125,07126,26126,092.060.200
04 de mar. de 2022126,78127,69126,24126,49126,321.845.600
03 de mar. de 2022130,19130,40127,43127,84127,671.305.700
02 de mar. de 2022128,24129,72127,62129,26129,091.641.800
01 de mar. de 2022130,55131,59127,53128,15127,981.420.400
28 de fev. de 2022127,76131,49127,76130,09129,913.489.100
25 de fev. de 2022128,34129,03126,86128,71128,542.058.600
24 de fev. de 2022123,91127,67123,80127,50127,332.083.600
23 de fev. de 2022127,88129,25126,48126,72126,551.908.600
22 de fev. de 2022128,05129,64126,60127,09126,922.182.600
18 de fev. de 2022130,01131,17128,92129,33129,162.002.000
17 de fev. de 2022133,07133,07129,93130,40130,221.735.700
16 de fev. de 2022133,75134,60131,46133,29133,112.369.300
15 de fev. de 2022134,40135,46133,36134,50134,321.739.100
14 de fev. de 2022133,88134,46132,44133,40133,221.680.500
11 de fev. de 2022134,98136,42133,80134,10133,921.647.900
10 de fev. de 2022133,19136,90133,19134,98134,801.718.600
09 de fev. de 2022135,76136,00132,58135,79135,611.955.800
08 de fev. de 2022136,32137,25134,25134,37134,192.264.900
07 de fev. de 2022138,00138,08135,60136,40136,221.726.100
04 de fev. de 2022135,35138,38134,69137,71137,522.397.200
03 de fev. de 2022135,28139,61134,29137,29137,113.409.200
02 de fev. de 2022125,72137,59125,61137,17136,995.723.700
01 de fev. de 2022133,08133,46129,07129,94129,773.828.000
31 de jan. de 2022131,15135,74129,24132,66132,484.471.000
28 de jan. de 2022131,16132,23129,58131,92131,742.155.000
27 de jan. de 2022130,77134,04130,65131,06130,881.781.500
26 de jan. de 2022131,07132,33128,83129,98129,802.333.800
25 de jan. de 2022133,57134,02129,54131,01130,832.386.400
24 de jan. de 2022137,09139,40131,90135,20135,024.262.100
21 de jan. de 2022138,28140,69138,09139,01138,823.120.000
20 de jan. de 2022137,85141,99137,85138,88138,693.116.900
19 de jan. de 2022135,52138,22134,70136,91136,733.820.300
18 de jan. de 2022138,44142,55133,45133,91133,738.758.900
14 de jan. de 2022130,04130,75128,72130,44130,261.633.400
13 de jan. de 2022133,03133,03130,51130,84130,661.343.500
12 de jan. de 2022131,24132,91129,97132,50132,321.677.700
11 de jan. de 2022127,57130,96127,55130,80130,621.797.200
10 de jan. de 2022131,41132,17128,15128,90128,733.053.200
07 de jan. de 2022129,09132,47127,28131,78131,602.436.000
06 de jan. de 2022133,28133,97129,42129,69129,522.270.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...