Dati storici Electronic Arts - EA

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	126,05	128,95	125,74	127,40	1.441.849	1,85	1,47%
1 Mese	132,82	133,48	125,11	128,97	1.756.465	-4,92	-3,70%
3 Mesi	137,82	144,53	125,11	134,73	2.129.505	-9,92	-7,20%
6 Mesi	125,72	144,53	119,92	134,89	1.965.091	2,18	1,73%
1 Anno	126,212	144,53	117,47	130,41	2.053.080	1,69	1,34%
3 Anni	142,55	149,00	108,53	130,13	2.224.418	-14,65	-10,28%
5 Anni	93,46	150,30	84,80	122,06	2.505.263	34,44	36,85%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	127,90	0,59	0,46%	126,72	128,95	126,72	1.220.598
26 Apr 2024	127,31	-0,83	-0,65%	128,49	128,72	126,205	1.221.465
25 Apr 2024	128,14	1,00	0,79%	126,50	128,26	126,36	1.483.361
24 Apr 2024	127,14	0,02	0,02%	127,30	127,92	126,75	1.401.773
23 Apr 2024	127,12	-0,15	-0,12%	127,74	128,00	126,83	1.275.231
20 Apr 2024	127,27	1,64	1,31%	126,05	127,4599	125,74	1.869.233
19 Apr 2024	125,63	-0,68	-0,54%	127,09	127,39	125,11	1.389.543
18 Apr 2024	126,31	-0,24	-0,19%	126,87	127,53	126,29	1.699.169
17 Apr 2024	126,55	-0,50	-0,39%	127,72	128,77	126,36	1.899.912
16 Apr 2024	127,05	-0,84	-0,66%	128,21	128,40	126,55	1.419.729
13 Apr 2024	127,89	-1,29	-1,00%	128,53	128,925	127,60	1.714.921
12 Apr 2024	129,18	-0,12	-0,09%	129,08	130,26	128,59	2.296.881
11 Apr 2024	129,30	-1,39	-1,06%	129,90	130,325	128,45	2.450.973
10 Apr 2024	130,69	0,69	0,53%	130,49	131,64	130,02	1.966.820
09 Apr 2024	130,00	-0,29	-0,22%	130,29	130,725	129,43	2.290.467
06 Apr 2024	130,29	0,73	0,56%	129,22	130,78	128,905	1.640.024
05 Apr 2024	129,56	-2,96	-2,23%	133,20	133,48	129,04	2.289.206
04 Apr 2024	132,52	0,37	0,28%	132,18	133,02	131,30	1.851.196
03 Apr 2024	132,15	-1,19	-0,89%	132,99	133,4099	131,66	2.025.610
02 Apr 2024	133,34	0,67	0,51%	132,82	133,36	132,00	1.392.728
28 Mar 2024	132,67	0,80	0,61%	132,18	133,195	131,57	2.368.767
27 Mar 2024	131,87	0,97	0,74%	131,05	132,27	130,71	1.802.084