Premium
Electronic Arts Inc (EAIN34)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.42 | 0.913363956842 | 374.44 | 403.5 | 346 | 547 | 387.15325649 | DR |
| 4 | 38.1 | 11.213797975 | 339.76 | 403.5 | 339.76 | 1589 | 379.21251789 | DR |
| 12 | -127.74 | -25.2650316456 | 505.6 | 509.5 | 334.99 | 1362 | 367.07254783 | DR |
| 26 | -27.18 | -6.71044835078 | 405.04 | 509.5 | 334.99 | 721 | 373.48370176 | DR |
| 52 | 34.97 | 10.1986059669 | 342.89 | 509.5 | 320 | 913 | 357.3382673 | DR |
| 156 | 45.81 | 13.7961150429 | 332.05 | 509.5 | 282.57 | 460 | 344.7374319 | DR |
| 260 | 140.86 | 59.4345991561 | 237 | 509.5 | 233.93 | 417 | 350.30200333 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 377.86 | -5.65 | -1.47 | 380.25 | 382.02 | 377.86 | 71 |
| 1740691740 | 383.51 | 0.22 | 0.06 | 387 | 387 | 381 | 19 |
| 1740605400 | 383.29 | 18.29 | 5.01 | 379.04 | 384.4 | 379.04 | 804 |
| 1740519000 | 365 | -37.09 | -9.22 | 382.59 | 382.59 | 362 | 662 |
| 1740432540 | 402.09 | 25.01 | 6.63 | 356 | 403.5 | 346 | 1216 |
| 1740173400 | 377.08 | 4.48 | 1.20 | 374.44 | 377.08 | 374.44 | 32 |
| 1740087000 | 372.6 | 0.6 | 0.16 | 372.6 | 372.6 | 372.6 | 12 |
| 1740000540 | 372 | 5.39 | 1.47 | 370 | 372 | 370 | 940 |
| 1739914140 | 366.61 | -5.56 | -1.49 | 366.77 | 366.77 | 366.61 | 54 |
| 1739827800 | 372.17 | 0 | 0.00 | 372.17 | 372.17 | 372.17 | 0 |
| 1739568600 | 372.17 | 1.47 | 0.40 | 372.17 | 372.17 | 372.17 | 41 |
| 1739482140 | 370.7 | -9.04 | -2.38 | 370.7 | 370.7 | 370.7 | 24 |
| 1739395740 | 379.74 | -2.69 | -0.70 | 382.9 | 382.9 | 379.29 | 20316 |
| 1739309400 | 382.43 | 2.07 | 0.54 | 383.68 | 383.68 | 382.43 | 4 |
| 1739222940 | 380.36 | 5.36 | 1.43 | 375 | 380.36 | 375 | 1046 |
| 1738963800 | 375 | -2.04 | -0.54 | 368 | 375 | 368 | 4540 |
| 1738877340 | 377.04 | 3.67 | 0.98 | 375.98 | 377.04 | 375.98 | 72 |
| 1738790940 | 373.37 | 23.65 | 6.76 | 359.1 | 374.1 | 359.1 | 174 |
| 1738704600 | 349.72 | -5.59 | -1.57 | 347.09 | 349.72 | 347.02 | 43 |
| 1738618200 | 355.31 | -5.05 | -1.40 | 357.19 | 357.19 | 354.15 | 93 |
| 1738358940 | 360.36 | 13.66 | 3.94 | 339.76 | 361.36 | 339.76 | 96 |
| 1738272540 | 346.7 | 3.16 | 0.92 | 346.45 | 347.15 | 345 | 21 |
| 1738186200 | 343.54 | 3.76 | 1.11 | 345.91 | 345.91 | 343.54 | 71 |
| 1738099740 | 339.78 | -7.7 | -2.22 | 346.82 | 346.82 | 334.99 | 20734 |
| 1738013340 | 347.48 | 4.51 | 1.31 | 342.03 | 351.24 | 339.66 | 138 |
| 1737754200 | 342.97 | -7.6 | -2.17 | 350 | 351.95 | 340 | 15545 |
| 1737667740 | 350.57 | -74.76 | -17.58 | 354 | 354 | 342 | 470 |
| 1737581400 | 425.33 | -4.21 | -0.98 | 430 | 430 | 422.35 | 210 |
| 1737495000 | 429.54 | -2.88 | -0.67 | 433.58 | 433.58 | 429.54 | 3 |
| 1737408600 | 432.42 | 1.86 | 0.43 | 427.42 | 432.42 | 426.36 | 410 |
| 1737149400 | 430.56 | 0.83 | 0.19 | 429 | 431.54 | 428.68 | 54 |
| 1737062940 | 429.73 | 2.03 | 0.47 | 430.86 | 430.86 | 428.22 | 161 |
| 1736976540 | 427.7 | -0.78 | -0.18 | 426.48 | 427.7 | 426.48 | 42 |
| 1736890140 | 428.48 | -6.24 | -1.44 | 427.34 | 428.48 | 427.34 | 20 |
| 1736803740 | 434.72 | 4.25 | 0.99 | 430.47 | 434.72 | 430.47 | 45 |
| 1736544540 | 430.47 | -5.11 | -1.17 | 430.47 | 430.47 | 430.47 | 7 |
| 1736458140 | 435.58 | -2.63 | -0.60 | 439 | 439 | 434.06 | 402 |
| 1736371740 | 438.21 | -4 | -0.90 | 435 | 442.2 | 429 | 1903 |
| 1736285400 | 442.21 | -0.81 | -0.18 | 443.02 | 445.28 | 442.21 | 52 |
| 1736198940 | 443.02 | -8.05 | -1.78 | 435.01 | 443.47 | 435.01 | 24 |
| 1735939740 | 451.07 | 2.15 | 0.48 | 450.73 | 452.24 | 450.07 | 131 |
| 1735853400 | 448.92 | -4.29 | -0.95 | 459 | 459 | 448.92 | 51 |
| 1735594200 | 453.21 | -6.79 | -1.48 | 453.21 | 453.21 | 453.21 | 15 |
| 1735334940 | 460 | 0.21 | 0.05 | 460 | 460 | 460 | 16 |
| 1735248540 | 459.79 | 5.29 | 1.16 | 458.65 | 459.94 | 458.14 | 449 |
| 1734989340 | 454.5 | 4.16 | 0.92 | 453.2 | 455.14 | 452.92 | 67 |
| 1734730200 | 450.34 | -6.92 | -1.51 | 452.64 | 453.76 | 450.34 | 37 |
| 1734643800 | 457.26 | -11.56 | -2.47 | 457.26 | 457.26 | 457.26 | 35 |
| 1734557400 | 468.82 | -2.06 | -0.44 | 472 | 472 | 468.82 | 53 |
| 1734470940 | 470.88 | -2.98 | -0.63 | 472.8 | 473.76 | 470.4 | 57 |
| 1734384540 | 473.86 | -0.95 | -0.20 | 476.85 | 476.85 | 471.84 | 25 |
| 1734125340 | 474.81 | -13.69 | -2.80 | 475.16 | 475.3 | 474.6 | 1042 |
| 1734039000 | 488.5 | -1.5 | -0.31 | 490 | 492.68 | 486.08 | 41 |
| 1733952540 | 490 | -11.5 | -2.29 | 502.32 | 502.5 | 485.67 | 261 |
| 1733866140 | 501.5 | -4.42 | -0.87 | 504.5 | 505 | 501.5 | 25 |
| 1733779740 | 505.92 | -0.58 | -0.11 | 506.5 | 506.5 | 503.44 | 23 |
| 1733520600 | 506.5 | 6.7 | 1.34 | 505.6 | 509.5 | 505.6 | 923 |
| 1733434200 | 499.8 | -6.12 | -1.21 | 499.8 | 499.8 | 494.26 | 39 |
| 1733347800 | 505.92 | -0.08 | -0.02 | 507.16 | 507.45 | 504.3 | 70 |
| 1733261340 | 506 | 4.88 | 0.97 | 501.12 | 509 | 501.12 | 37 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
