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 | 8.48 | 2.06326034063 | 411 | 419.48 | 390.74 | 928 | 397.514626 | DR |
| 4 | 21.51 | 5.40493001985 | 397.97 | 420.04 | 390.74 | 5283 | 412.50113315 | DR |
| 12 | -9.52 | -2.21911421911 | 429 | 433.58 | 334.99 | 3102 | 391.56861151 | DR |
| 26 | 24.28 | 6.14372469636 | 395.2 | 509.5 | 334.99 | 1553 | 394.74397948 | DR |
| 52 | 88.8 | 26.8537558969 | 330.68 | 509.5 | 320 | 1060 | 386.71001702 | DR |
| 156 | 128.96 | 44.3893707834 | 290.52 | 509.5 | 282.57 | 599 | 361.51093745 | DR |
| 260 | 88.48 | 26.7311178248 | 331 | 509.5 | 282.57 | 498 | 361.57126919 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744407000 | 419.48 | 8.05 | 1.96 | 419 | 419.48 | 419 | 482 |
| 1744320600 | 411.43 | 14.26 | 3.59 | 408.29 | 411.43 | 408.29 | 101 |
| 1744234200 | 397.17 | 0 | 0.00 | 400.25 | 400.68 | 397.17 | 3045 |
| 1744147800 | 397.17 | 1.49 | 0.38 | 397.81 | 397.81 | 397.17 | 43 |
| 1744061400 | 395.68 | -1.64 | -0.41 | 395.86 | 398.7 | 390.74 | 36 |
| 1743802200 | 397.32 | -14.17 | -3.44 | 411 | 411 | 393.78 | 1414 |
| 1743715800 | 411.49 | 4.02 | 0.99 | 407.78 | 411.49 | 407.78 | 138 |
| 1743629400 | 407.47 | -3.02 | -0.74 | 407.47 | 407.47 | 407.47 | 29 |
| 1743542940 | 410.49 | -0.66 | -0.16 | 410.49 | 410.49 | 410.49 | 16 |
| 1743456600 | 411.15 | -7.59 | -1.81 | 413.28 | 418.23 | 411.15 | 19 |
| 1743197400 | 418.74 | -1.3 | -0.31 | 418.74 | 418.74 | 418.74 | 30 |
| 1743111000 | 420.04 | 2.79 | 0.67 | 419.63 | 420.04 | 419.63 | 30 |
| 1743024600 | 417.25 | 8.59 | 2.10 | 417.25 | 417.25 | 417.25 | 38 |
| 1742938200 | 408.66 | -7.34 | -1.76 | 409.75 | 409.75 | 408.66 | 8 |
| 1742851740 | 416 | 2.79 | 0.68 | 414.99 | 416 | 414.99 | 88 |
| 1742592600 | 413.21 | 10.17 | 2.52 | 411.99 | 414.8 | 411.98 | 100425 |
| 1742506200 | 403.04 | 2.68 | 0.67 | 403.04 | 403.04 | 403.04 | 35 |
| 1742419800 | 400.36 | -1.43 | -0.36 | 400.36 | 400.36 | 400.36 | 44 |
| 1742333400 | 401.79 | -4.03 | -0.99 | 401.79 | 401.79 | 401.79 | 24 |
| 1742247000 | 405.82 | 7.85 | 1.97 | 403 | 405.82 | 403 | 45 |
| 1741987800 | 397.97 | -2.21 | -0.55 | 397.97 | 397.97 | 397.97 | 53 |
| 1741901400 | 400.18 | 5.81 | 1.47 | 400.11 | 400.18 | 400.11 | 29 |
| 1741814940 | 394.37 | -9.69 | -2.40 | 396.75 | 396.75 | 394.37 | 27 |
| 1741728600 | 404.06 | -8.95 | -2.17 | 404.06 | 404.06 | 404.06 | 78 |
| 1741642140 | 413.01 | 9.98 | 2.48 | 410 | 413.01 | 410 | 30 |
| 1741382940 | 403.03 | 8.96 | 2.27 | 400 | 403.03 | 400 | 17 |
| 1741296540 | 394.07 | 6.87 | 1.77 | 390.14 | 394.49 | 390.14 | 108 |
| 1741210140 | 387.2 | 9.34 | 2.47 | 387.52 | 387.52 | 387.2 | 44 |
| 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 |
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
