Caratteristiche principali
Premium
Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Serie storiche Electronic Arts
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 27 Mar 2025 | 145,30 | 0,11 | 0,08% | 145,00 | 146,41 | 144,40 | 2.333.022 |
| 26 Mar 2025 | 145,19 | 0,69 | 0,48% | 144,88 | 146,36 | 144,575 | 2.218.937 |
| 25 Mar 2025 | 144,50 | -0,05 | -0,03% | 145,28 | 146,45 | 143,77 | 2.382.041 |
| 24 Mar 2025 | 144,55 | 0,25 | 0,17% | 145,78 | 145,87 | 143,57 | 2.847.999 |
| 21 Mar 2025 | 144,30 | 1,05 | 0,73% | 142,34 | 145,22 | 142,00 | 8.748.975 |
| 20 Mar 2025 | 143,25 | 1,28 | 0,90% | 141,41 | 143,70 | 141,185 | 2.883.674 |
| 19 Mar 2025 | 141,97 | 0,10 | 0,07% | 142,02 | 142,73 | 141,58 | 2.527.700 |
| 18 Mar 2025 | 141,87 | -1,03 | -0,72% | 142,12 | 143,43 | 141,54 | 2.723.997 |
| 17 Mar 2025 | 142,90 | 4,19 | 3,02% | 139,36 | 143,37 | 139,36 | 4.477.251 |
| 14 Mar 2025 | 138,71 | 0,99 | 0,72% | 138,42 | 139,23 | 137,87 | 3.065.519 |
| 13 Mar 2025 | 137,72 | 1,60 | 1,18% | 135,79 | 138,26 | 135,23 | 3.164.810 |
| 12 Mar 2025 | 136,12 | -1,76 | -1,28% | 138,05 | 138,15 | 135,73 | 3.032.146 |
| 11 Mar 2025 | 137,88 | -2,55 | -1,82% | 139,805 | 139,805 | 136,90 | 3.783.057 |
| 10 Mar 2025 | 140,43 | 0,39 | 0,28% | 140,91 | 142,965 | 139,22 | 5.388.123 |
| 08 Mar 2025 | 140,04 | 3,25 | 2,38% | 136,19 | 140,42 | 136,01 | 3.317.983 |
| 07 Mar 2025 | 136,79 | 2,74 | 2,04% | 133,81 | 137,53 | 133,37 | 3.651.349 |
| 06 Mar 2025 | 134,05 | 2,23 | 1,69% | 131,65 | 134,475 | 131,51 | 5.184.881 |
| 05 Mar 2025 | 131,82 | 2,59 | 2,00% | 129,52 | 133,35 | 129,2356 | 4.262.261 |
| 04 Mar 2025 | 129,23 | 0,11 | 0,09% | 129,95 | 131,60 | 128,91 | 5.171.354 |
| 01 Mar 2025 | 129,12 | -1,34 | -1,03% | 131,43 | 131,71 | 128,02 | 6.161.189 |
| 28 Feb 2025 | 130,46 | -0,73 | -0,56% | 130,86 | 132,04 | 130,08 | 4.844.198 |
| 27 Feb 2025 | 131,19 | -0,54 | -0,41% | 131,63 | 133,45 | 131,08 | 3.088.268 |
| 26 Feb 2025 | 131,73 | -2,32 | -1,73% | 133,76 | 134,07 | 131,35 | 5.191.330 |
| 25 Feb 2025 | 134,05 | 3,10 | 2,37% | 131,325 | 134,65 | 130,77 | 8.183.130 |
| 22 Feb 2025 | 130,95 | 0,96 | 0,74% | 130,11 | 131,815 | 129,785 | 4.866.243 |
| 21 Feb 2025 | 129,99 | 0,65 | 0,50% | 129,86 | 131,13 | 129,2902 | 3.761.948 |
| 20 Feb 2025 | 129,34 | 0,99 | 0,77% | 129,07 | 130,64 | 128,41 | 3.559.156 |
| 19 Feb 2025 | 128,35 | -1,05 | -0,81% | 129,635 | 130,04 | 128,08 | 3.525.499 |
| 15 Feb 2025 | 129,40 | -0,42 | -0,32% | 129,55 | 130,76 | 129,05 | 2.280.608 |
| 14 Feb 2025 | 129,82 | -1,35 | -1,03% | 130,44 | 131,56 | 128,43 | 3.087.695 |
| 13 Feb 2025 | 131,17 | -2,18 | -1,63% | 132,055 | 133,71 | 130,90 | 3.012.048 |
| 12 Feb 2025 | 133,35 | 1,26 | 0,95% | 130,77 | 134,54 | 130,77 | 3.200.601 |
| 11 Feb 2025 | 132,09 | 3,49 | 2,71% | 129,74 | 132,47 | 129,64 | 4.013.801 |
| 08 Feb 2025 | 128,60 | -3,40 | -2,58% | 129,36 | 130,33 | 127,24 | 4.675.472 |
| 07 Feb 2025 | 132,00 | 1,53 | 1,17% | 130,56 | 132,27 | 128,74 | 5.504.273 |
| 06 Feb 2025 | 130,47 | 9,22 | 7,60% | 127,04 | 130,635 | 125,95 | 8.250.499 |
| 05 Feb 2025 | 121,25 | -1,66 | -1,35% | 122,50 | 122,96 | 120,24 | 7.082.569 |
| 04 Feb 2025 | 122,91 | 0,00 | 0,00% | 121,76 | 123,48 | 120,5761 | 4.426.870 |
| 01 Feb 2025 | 122,91 | 4,23 | 3,56% | 121,90 | 124,76 | 120,865 | 6.589.488 |
| 31 Gen 2025 | 118,68 | 1,58 | 1,35% | 117,51 | 118,83 | 116,29 | 4.402.378 |
| 30 Gen 2025 | 117,10 | 0,57 | 0,49% | 116,35 | 118,00 | 115,30 | 4.316.625 |
| 29 Gen 2025 | 116,53 | -1,38 | -1,17% | 117,50 | 117,61 | 115,36 | 4.086.210 |
| 28 Gen 2025 | 117,91 | 1,35 | 1,16% | 115,60 | 118,80 | 115,60 | 5.934.148 |
| 25 Gen 2025 | 116,56 | -25,79 | -18,12% | 118,58 | 118,58 | 115,21 | 9.228.392 |
| 24 Gen 2025 | 142,35 | 0,00 | 0,00% | 142,35 | 142,35 | 142,35 | 0 |
| 23 Gen 2025 | 142,35 | -0,93 | -0,65% | 143,17 | 143,72 | 142,214 | 2.981.089 |
| 22 Gen 2025 | 143,28 | 1,28 | 0,90% | 141,915 | 143,49 | 141,03 | 3.124.484 |
| 18 Gen 2025 | 142,00 | 0,60 | 0,42% | 143,47 | 143,73 | 141,76 | 4.006.083 |
| 17 Gen 2025 | 141,40 | -0,73 | -0,51% | 142,00 | 142,585 | 140,50 | 2.137.230 |
| 16 Gen 2025 | 142,13 | 0,38 | 0,27% | 143,45 | 143,95 | 141,08 | 2.619.610 |
| 15 Gen 2025 | 141,75 | -0,21 | -0,15% | 142,00 | 142,74 | 140,62 | 2.432.171 |
| 14 Gen 2025 | 141,96 | 1,11 | 0,79% | 140,15 | 142,575 | 140,10 | 2.075.984 |
| 11 Gen 2025 | 140,85 | -3,35 | -2,32% | 142,81 | 142,81 | 140,455 | 2.269.634 |
| 09 Gen 2025 | 144,20 | -0,47 | -0,32% | 144,87 | 144,87 | 142,46 | 2.329.127 |
| 08 Gen 2025 | 144,67 | -0,58 | -0,40% | 145,59 | 147,30 | 144,435 | 1.879.339 |
| 07 Gen 2025 | 145,25 | -1,04 | -0,71% | 145,56 | 146,25 | 144,60 | 1.662.486 |
| 04 Gen 2025 | 146,29 | 0,39 | 0,27% | 147,59 | 147,59 | 145,58 | 1.095.562 |
| 03 Gen 2025 | 145,90 | -0,40 | -0,27% | 147,39 | 147,43 | 145,31 | 1.060.644 |
| 01 Gen 2025 | 146,30 | -0,24 | -0,16% | 146,90 | 147,10 | 145,73 | 918.356 |
| 31 Dic 2024 | 146,54 | -1,58 | -1,07% | 147,15 | 147,175 | 145,06 | 1.149.754 |
