Electronic Arts (EA)

EA
🏛️ Estados Unidos →
193.35
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 173.69 173.79 173.35 173.35 18.8K
09:31 173.00 173.45 173.00 173.14 12.6K
09:32 173.48 173.49 173.09 173.39 6.2K
09:33 173.09 173.42 173.09 173.22 6.3K
09:34 172.84 172.98 172.84 172.96 3.6K
09:35 172.80 172.80 172.80 172.80 1.2K
09:36 172.99 172.99 172.81 172.81 0.8K
09:37 172.96 172.96 172.77 172.89 1.2K
09:38 172.90 173.30 172.90 173.30 2.7K
09:39 173.16 173.16 173.10 173.10 2.5K
09:40 173.03 173.09 173.03 173.08 3.1K
09:41 173.09 173.19 172.76 172.76 5.8K
09:42 172.68 172.68 172.43 172.43 4.8K
09:43 172.29 172.34 172.29 172.34 1.0K
09:44 172.34 172.34 172.26 172.26 1.2K
09:45 172.44 172.71 172.44 172.48 8.7K
09:46 172.48 172.48 172.35 172.35 1.5K
09:47 172.24 172.24 171.95 172.08 16.1K
09:48 172.02 172.02 172.02 172.02 0.4K
09:49 171.90 172.02 171.87 171.95 15.8K
09:50 172.02 172.02 171.96 171.96 7.2K
09:51 172.00 172.00 172.00 172.00 2.0K
09:52 171.90 171.90 171.90 171.90 0.7K
09:53 171.98 172.01 171.98 171.99 7.1K
09:54 172.09 172.38 172.01 172.37 21.1K
09:55 172.38 172.38 172.17 172.17 6.1K
09:56 172.12 172.12 172.12 172.12 0.3K
09:57 172.20 172.47 172.20 172.38 7.0K
09:58 172.30 172.30 172.13 172.30 3.6K
09:59 172.30 172.36 172.26 172.36 1.4K
10:00 172.24 172.34 172.20 172.20 4.5K
10:01 172.29 172.29 172.25 172.26 8.1K
10:03 172.25 172.25 172.23 172.23 1.3K
10:04 172.23 172.45 172.23 172.38 6.4K
10:05 172.38 172.39 172.37 172.39 5.2K
10:06 172.21 172.44 172.21 172.33 7.4K
10:07 172.27 172.49 172.27 172.49 3.9K
10:08 172.55 172.82 172.55 172.82 4.4K
10:09 172.81 172.81 172.72 172.81 1.2K
10:10 172.95 172.95 172.73 172.79 3.9K
10:11 172.74 172.96 172.74 172.96 3.8K
10:12 172.96 173.22 172.96 173.22 3.3K
10:13 173.20 173.25 173.20 173.25 1.1K
10:14 173.25 173.43 173.25 173.43 4.4K
10:15 173.35 173.45 173.35 173.45 1.2K
10:16 173.39 173.39 173.38 173.38 2.8K
10:17 173.39 173.46 173.39 173.46 2.0K
10:18 173.38 173.38 173.33 173.33 3.6K
10:19 173.40 173.45 173.39 173.43 1.9K
10:20 173.28 173.29 173.21 173.23 3.7K
10:21 173.22 173.32 173.22 173.30 4.7K
10:22 173.37 173.41 173.35 173.39 2.9K
10:23 173.40 173.40 173.33 173.33 5.2K
10:24 173.31 173.31 173.31 173.31 1.3K
10:25 173.12 173.19 173.12 173.19 3.1K
10:26 173.11 173.17 173.11 173.17 2.4K
10:27 173.16 173.16 173.10 173.10 1.0K
10:28 173.17 173.24 173.17 173.24 3.4K
10:29 173.22 173.24 173.22 173.23 1.4K
10:30 173.19 173.19 173.19 173.19 1.2K
10:31 173.24 173.24 173.19 173.23 4.4K
10:32 173.29 173.30 173.27 173.30 2.0K
10:33 173.29 173.52 173.29 173.52 5.8K
10:34 173.51 173.51 173.51 173.51 1.1K
10:35 173.43 173.43 173.25 173.30 5.3K
10:36 173.18 173.18 173.07 173.07 2.8K
10:37 173.10 173.10 173.08 173.10 2.8K
10:38 173.02 173.02 173.02 173.02 5.5K
10:39 172.98 172.98 172.92 172.92 10.2K
10:40 172.84 172.84 172.84 172.84 2.9K
10:41 172.84 172.84 172.76 172.80 3.4K
10:42 172.82 172.87 172.82 172.87 3.0K
10:43 172.87 172.89 172.86 172.86 3.3K
10:44 172.86 172.87 172.80 172.82 10.6K
10:45 172.81 172.83 172.69 172.69 4.2K
10:46 172.64 172.64 172.40 172.40 3.4K
10:47 172.39 172.39 172.39 172.39 1.6K
10:48 172.44 172.44 172.43 172.43 0.2K
10:49 172.42 172.51 172.42 172.46 8.2K
10:50 172.29 172.29 172.20 172.20 2.9K
10:51 172.26 172.26 172.26 172.26 0.9K
10:52 172.19 172.19 172.17 172.18 2.9K
10:53 172.19 172.20 172.19 172.20 3.3K
10:54 172.16 172.19 172.16 172.16 2.2K
10:55 172.15 172.16 172.15 172.16 1.6K
10:56 172.18 172.18 172.15 172.15 1.5K
10:57 172.15 172.18 172.15 172.17 4.6K
10:58 172.17 172.17 172.09 172.09 2.2K
10:59 172.13 172.15 172.13 172.15 3.4K
11:00 172.12 172.12 172.12 172.12 1.3K
11:01 172.06 172.12 172.06 172.12 0.8K
11:02 172.04 172.04 171.88 171.93 5.6K
11:03 171.93 171.93 171.93 171.93 2.6K
11:04 171.96 171.98 171.84 171.84 12.1K
11:06 171.85 171.85 171.79 171.85 1.5K
11:07 171.76 171.81 171.75 171.81 1.7K
11:08 171.80 171.92 171.80 171.92 6.9K
11:09 171.90 172.12 171.90 172.12 6.3K
11:10 172.15 172.15 172.11 172.11 1.9K
11:11 172.15 172.21 172.14 172.21 1.8K
11:12 172.25 172.42 172.25 172.42 6.2K
11:13 172.53 172.60 172.51 172.60 2.3K
11:14 172.63 172.70 172.53 172.53 5.5K
11:15 172.53 172.53 172.53 172.53 1.2K
11:16 172.54 172.64 172.53 172.64 3.0K
11:17 172.63 172.63 172.62 172.62 1.5K
11:18 172.71 172.71 172.66 172.66 1.0K
11:19 172.68 172.73 172.68 172.73 1.9K
11:20 172.72 172.72 172.72 172.72 1.0K
11:21 172.68 172.71 172.68 172.71 1.7K
11:22 172.69 172.74 172.69 172.69 1.9K
11:23 172.72 172.72 172.72 172.72 1.1K
11:24 172.68 172.68 172.66 172.66 3.1K
11:25 172.66 172.66 172.52 172.53 2.4K
11:26 172.54 172.54 172.54 172.54 0.8K
11:27 172.50 172.50 172.47 172.47 1.5K
11:28 172.55 172.68 172.54 172.64 4.7K
11:29 172.62 172.62 172.62 172.62 0.8K
11:30 172.57 172.64 172.53 172.64 8.5K
11:31 172.67 172.67 172.59 172.59 0.8K
11:32 172.65 172.67 172.65 172.67 1.3K
11:33 172.60 172.60 172.53 172.53 3.7K
11:34 172.54 172.63 172.54 172.59 3.4K
11:35 172.55 172.60 172.52 172.52 1.3K
11:36 172.60 172.60 172.45 172.51 5.8K
11:37 172.58 172.59 172.58 172.59 1.9K
11:38 172.62 172.78 172.62 172.78 2.3K
11:39 172.77 172.77 172.71 172.71 1.6K
11:40 172.62 172.62 172.56 172.56 2.1K
11:41 172.52 172.58 172.52 172.58 2.7K
11:42 172.55 172.55 172.55 172.55 0.2K
11:43 172.49 172.53 172.44 172.44 2.4K
11:44 172.42 172.45 172.39 172.39 2.2K
11:45 172.41 172.54 172.41 172.54 2.4K
11:46 172.43 172.54 172.43 172.54 3.6K
11:47 172.52 172.52 172.52 172.52 1.4K
11:48 172.56 172.60 172.56 172.56 5.0K
11:49 172.47 172.47 172.47 172.47 1.6K
11:51 172.51 172.51 172.51 172.51 0.8K
11:52 172.55 172.55 172.55 172.55 1.1K
11:53 172.49 172.49 172.49 172.49 0.3K
11:54 172.54 172.54 172.48 172.48 2.2K
11:55 172.43 172.43 172.43 172.43 2.6K
11:56 172.45 172.45 172.38 172.38 3.5K
11:57 172.38 172.38 172.32 172.32 2.4K
11:58 172.32 172.35 172.32 172.33 0.6K
11:59 172.33 172.41 172.33 172.35 2.9K
12:00 172.32 172.34 172.32 172.34 1.9K
12:01 172.42 172.43 172.34 172.34 6.0K
12:02 172.31 172.42 172.31 172.42 1.5K
12:03 172.42 172.45 172.37 172.42 1.3K
12:04 172.28 172.34 172.28 172.34 3.5K
12:05 172.35 172.35 172.34 172.34 1.0K
12:06 172.24 172.24 172.11 172.17 4.7K
12:07 172.18 172.23 172.18 172.23 1.7K
12:08 172.19 172.19 172.19 172.19 0.3K
12:09 172.11 172.11 172.05 172.05 3.3K
12:10 172.06 172.06 172.06 172.06 1.1K
12:11 172.08 172.08 172.02 172.02 1.5K
12:12 172.01 172.02 172.01 172.02 0.8K
12:13 172.05 172.05 172.05 172.05 1.0K
12:14 172.05 172.05 171.82 171.82 19.4K
12:15 171.80 171.88 171.80 171.88 5.9K
12:16 171.87 171.97 171.87 171.97 5.3K
12:17 172.04 172.14 172.04 172.14 3.9K
12:18 172.06 172.06 171.95 171.96 9.1K
12:19 171.91 171.91 171.91 171.91 1.3K
12:20 172.00 172.11 172.00 172.11 3.5K
12:21 172.11 172.17 172.09 172.09 2.8K
12:22 172.13 172.16 172.13 172.16 0.9K
12:23 172.16 172.16 172.16 172.16 0.4K
12:24 172.08 172.16 172.08 172.16 1.6K
12:25 172.15 172.15 172.15 172.15 0.5K
12:26 172.08 172.08 172.08 172.08 0.9K
12:27 172.14 172.14 172.04 172.13 1.4K
12:28 172.04 172.11 172.04 172.05 2.5K
12:29 172.13 172.13 172.02 172.06 4.7K
12:30 172.16 172.18 172.11 172.18 5.1K
12:31 172.13 172.17 172.11 172.11 1.3K
12:32 172.08 172.08 172.00 172.00 3.5K
12:34 171.92 171.96 171.86 171.92 2.8K
12:36 171.90 171.90 171.88 171.90 1.4K
12:37 171.89 171.89 171.89 171.89 1.3K
12:38 171.91 171.91 171.91 171.91 1.7K
12:39 171.96 171.98 171.94 171.98 4.2K
12:40 171.98 172.01 171.98 172.01 2.8K
12:41 171.93 171.95 171.93 171.94 2.7K
12:42 171.84 171.84 171.84 171.84 1.5K
12:43 171.85 171.85 171.77 171.77 2.7K
12:44 171.82 171.98 171.82 171.98 7.8K
12:45 172.02 172.02 172.02 172.02 0.9K
12:46 172.05 172.07 172.05 172.07 1.0K
12:47 172.10 172.11 172.10 172.11 2.6K
12:48 172.11 172.12 172.11 172.11 2.1K
12:49 172.12 172.21 172.12 172.21 6.5K
12:50 172.21 172.21 172.21 172.21 0.8K
12:51 172.21 172.38 172.21 172.37 11.0K
12:52 172.44 172.44 172.44 172.44 3.2K
12:53 172.44 172.44 172.25 172.25 5.4K
12:54 172.25 172.26 172.25 172.26 1.7K
12:55 172.29 172.29 172.29 172.29 1.8K
12:56 172.33 172.33 172.28 172.28 1.0K
12:57 172.33 172.38 172.33 172.34 2.3K
12:58 172.35 172.41 172.35 172.41 2.6K
12:59 172.43 172.43 172.43 172.43 1.3K
13:00 172.47 172.56 172.47 172.56 3.3K
13:01 172.54 172.54 172.54 172.54 2.1K
13:02 172.66 172.66 172.66 172.66 0.7K
13:03 172.69 172.69 172.63 172.63 1.1K
13:04 172.59 172.68 172.59 172.68 1.4K
13:05 172.73 172.73 172.64 172.64 6.7K
13:06 172.65 172.65 172.65 172.65 0.8K
13:07 172.61 172.67 172.57 172.57 2.8K
13:08 172.62 172.62 172.59 172.60 1.9K
13:11 172.53 172.62 172.53 172.62 1.0K
13:12 172.53 172.60 172.52 172.56 2.3K
13:13 172.57 172.57 172.48 172.48 2.7K
13:14 172.44 172.44 172.39 172.39 2.0K
13:15 172.36 172.39 172.31 172.34 8.0K
13:16 172.34 172.53 172.33 172.52 41.2K
13:17 172.52 172.52 172.42 172.44 2.5K
13:18 172.41 172.41 172.41 172.41 0.4K
13:19 172.39 172.39 172.31 172.31 2.0K
13:20 172.26 172.31 172.24 172.24 7.2K
13:22 172.26 172.32 172.26 172.32 1.4K
13:23 172.32 172.32 172.26 172.26 4.1K
13:24 172.25 172.30 172.25 172.29 4.7K
13:25 172.28 172.28 172.22 172.22 0.5K
13:26 172.25 172.25 172.22 172.22 12.3K
13:27 171.99 172.11 171.99 172.11 43.9K
13:28 172.15 172.15 172.10 172.10 1.6K
13:29 172.11 172.11 172.11 172.11 0.5K
13:30 172.10 172.10 172.09 172.09 15.2K
13:31 172.23 172.23 172.23 172.23 4.2K
13:32 172.31 172.33 172.31 172.33 2.4K
13:33 172.33 172.35 172.33 172.35 0.7K
13:34 172.36 172.38 172.31 172.36 2.9K
13:35 172.38 172.38 172.38 172.38 2.8K
13:36 172.29 172.32 172.29 172.32 2.9K
13:37 172.35 172.35 172.35 172.35 1.1K
13:38 172.42 172.58 172.42 172.54 20.8K
13:39 172.54 172.55 172.49 172.55 4.0K
13:40 172.52 172.52 172.52 172.52 1.4K
13:41 172.53 172.53 172.36 172.38 3.4K
13:42 172.38 172.38 172.29 172.33 1.4K
13:43 172.27 172.27 172.22 172.22 2.4K
13:44 172.34 172.34 172.34 172.34 0.3K
13:45 172.34 172.37 172.33 172.33 1.7K
13:46 172.37 172.42 172.37 172.42 3.5K
13:47 172.42 172.42 172.42 172.42 0.5K
13:48 172.38 172.39 172.32 172.32 4.3K
13:50 172.27 172.27 172.27 172.27 0.4K
13:51 172.28 172.34 172.28 172.29 1.9K
13:52 172.32 172.32 172.32 172.32 0.4K
13:53 172.23 172.29 172.23 172.26 2.5K
13:54 172.23 172.23 172.23 172.23 1.0K
13:55 172.28 172.29 172.28 172.29 2.5K
13:56 172.27 172.64 172.27 172.64 10.4K
13:57 172.58 172.58 172.58 172.58 0.7K
13:58 172.53 172.53 172.49 172.49 2.1K
13:59 172.44 172.44 172.44 172.44 0.4K
14:00 172.43 172.43 172.39 172.39 1.5K
14:01 172.47 172.47 172.47 172.47 0.3K
14:02 172.40 172.40 172.33 172.39 4.3K
14:03 172.47 172.49 172.44 172.44 5.1K
14:04 172.50 172.52 172.50 172.52 1.9K
14:05 172.53 172.60 172.53 172.60 2.1K
14:06 172.63 172.63 172.63 172.63 0.4K
14:07 172.64 172.64 172.54 172.54 3.2K
14:09 172.52 172.56 172.52 172.56 1.3K
14:10 172.67 172.77 172.67 172.77 6.6K
14:13 172.72 172.74 172.69 172.69 2.8K
14:14 172.76 172.76 172.76 172.76 0.6K
14:15 172.77 172.78 172.77 172.77 2.5K
14:16 172.77 172.80 172.77 172.78 2.6K
14:17 172.81 172.81 172.79 172.79 0.6K
14:18 172.78 172.82 172.78 172.81 5.3K
14:19 172.79 172.81 172.79 172.81 1.1K
14:20 172.84 172.87 172.84 172.87 3.2K
14:21 172.87 173.01 172.87 173.01 3.2K
14:22 173.01 173.05 172.99 173.05 2.4K
14:23 173.05 173.05 173.05 173.05 0.7K
14:24 173.05 173.05 173.01 173.03 3.4K
14:25 173.07 173.07 173.07 173.07 0.5K
14:26 173.10 173.18 173.10 173.10 3.4K
14:27 173.10 173.11 173.10 173.11 1.2K
14:29 173.14 173.14 173.13 173.13 1.0K
14:30 173.14 173.14 173.11 173.11 1.4K
14:31 173.08 173.08 173.08 173.08 1.8K
14:32 173.09 173.09 173.06 173.07 1.7K
14:33 173.07 173.09 173.06 173.09 1.5K
14:34 173.09 173.09 173.09 173.09 0.4K
14:35 173.09 173.09 173.06 173.08 2.5K
14:36 173.03 173.08 173.03 173.08 1.3K
14:37 173.07 173.19 173.07 173.19 6.6K
14:38 173.21 173.35 173.20 173.33 7.4K
14:39 173.33 173.39 173.33 173.38 2.1K
14:40 173.35 173.35 173.35 173.35 1.9K
14:41 173.35 173.36 173.35 173.36 2.7K
14:42 173.31 173.38 173.31 173.38 4.0K
14:43 173.37 173.43 173.37 173.41 3.1K
14:44 173.44 173.44 173.41 173.41 1.0K
14:45 173.37 173.38 173.37 173.38 3.4K
14:46 173.48 173.48 173.48 173.48 2.4K
14:47 173.48 173.48 173.39 173.46 3.8K
14:48 173.48 173.48 173.48 173.48 6.4K
14:49 173.40 173.40 173.39 173.39 3.0K
14:50 173.40 173.40 173.40 173.40 1.6K
14:52 173.44 173.44 173.43 173.43 1.0K
14:53 173.39 173.39 173.39 173.39 1.6K
14:54 173.41 173.41 173.41 173.41 0.7K
14:55 173.41 173.42 173.36 173.36 2.1K
14:56 173.33 173.33 173.33 173.33 0.6K
14:57 173.31 173.34 173.27 173.27 2.3K
14:58 173.33 173.33 173.32 173.32 2.2K
14:59 173.33 173.42 173.33 173.42 7.1K
15:00 173.44 173.44 173.44 173.44 1.6K
15:01 173.42 173.42 173.38 173.38 2.6K
15:02 173.41 173.41 173.41 173.41 0.6K
15:03 173.36 173.36 173.26 173.26 4.2K
15:04 173.29 173.29 173.29 173.29 1.9K
15:05 173.29 173.29 173.22 173.22 0.8K
15:06 173.21 173.21 173.21 173.21 1.4K
15:07 173.20 173.20 173.20 173.20 0.9K
15:08 173.18 173.20 173.18 173.20 1.5K
15:09 173.16 173.16 173.11 173.11 2.9K
15:10 173.05 173.07 172.93 172.93 3.5K
15:11 172.99 173.11 172.99 173.10 7.5K
15:12 173.10 173.10 173.09 173.09 2.3K
15:13 173.13 173.26 173.13 173.19 10.3K
15:14 173.23 173.23 173.23 173.23 1.7K
15:16 173.16 173.16 173.16 173.16 2.6K
15:17 173.17 173.24 173.17 173.22 3.6K
15:18 173.21 173.21 173.21 173.21 1.0K
15:19 173.24 173.24 173.18 173.23 2.7K
15:20 173.20 173.21 173.20 173.21 1.4K
15:21 173.18 173.20 173.18 173.20 3.3K
15:22 173.26 173.26 173.21 173.21 6.5K
15:23 173.18 173.18 173.17 173.17 1.7K
15:24 173.14 173.17 173.14 173.16 3.1K
15:25 173.12 173.12 173.12 173.12 2.0K
15:26 173.09 173.19 173.09 173.19 3.7K
15:27 173.23 173.31 173.23 173.30 6.2K
15:28 173.28 173.28 173.23 173.25 3.6K
15:29 173.25 173.31 173.25 173.31 4.6K
15:30 173.31 173.31 173.25 173.26 3.2K
15:31 173.29 173.29 173.24 173.29 3.0K
15:32 173.32 173.32 173.29 173.30 2.1K
15:33 173.25 173.30 173.25 173.30 3.3K
15:34 173.35 173.45 173.34 173.45 12.9K
15:35 173.40 173.42 173.23 173.26 8.1K
15:36 173.23 173.23 173.08 173.10 4.4K
15:37 173.12 173.12 173.09 173.11 1.2K
15:38 173.11 173.11 173.10 173.10 2.2K
15:39 173.05 173.15 173.05 173.15 7.6K
15:40 173.13 173.15 173.13 173.15 4.6K
15:41 173.07 173.09 173.06 173.09 2.9K
15:42 173.02 173.02 172.92 172.92 6.3K
15:43 172.94 173.10 172.94 173.10 8.4K
15:44 173.12 173.12 173.09 173.09 1.5K
15:45 173.10 173.11 173.10 173.11 2.6K
15:46 173.14 173.25 173.14 173.25 8.7K
15:47 173.25 173.30 173.25 173.30 3.9K
15:48 173.37 173.40 173.37 173.37 3.4K
15:49 173.37 173.51 173.37 173.47 7.3K
15:50 173.47 173.50 173.40 173.49 11.6K
15:51 173.57 173.57 173.49 173.49 11.5K
15:52 173.49 173.55 173.46 173.46 6.9K
15:53 173.48 173.58 173.46 173.58 11.1K
15:54 173.68 173.68 173.40 173.40 16.5K
15:55 173.49 173.49 173.21 173.35 37.5K
15:56 173.34 173.35 173.19 173.25 35.7K
15:57 173.25 173.31 173.19 173.28 27.1K
15:58 173.33 173.42 173.33 173.42 39.6K
15:59 173.41 173.42 173.35 173.42 1,353.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles