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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 121.78 122.33 120.79 122.18 1.2M
2022-12-29 120.12 122.90 119.42 122.19 1.2M
2022-12-28 120.90 121.37 119.47 119.54 0.9M
2022-12-27 121.32 121.37 120.34 120.82 0.8M
2022-12-23 121.02 121.93 120.58 121.51 0.8M
2022-12-22 121.81 122.20 120.26 121.42 1.3M
2022-12-21 121.16 122.79 120.17 122.50 1.6M
2022-12-20 120.54 122.06 120.34 120.42 1.2M
2022-12-19 121.56 121.69 120.36 120.79 1.6M
2022-12-16 120.77 121.99 119.90 121.74 4.3M
2022-12-15 123.63 124.24 121.33 121.73 1.7M
2022-12-14 125.85 126.63 123.77 124.66 1.5M
2022-12-13 127.76 128.91 124.45 125.68 2.4M
2022-12-12 125.75 126.12 123.47 125.60 1.7M
2022-12-09 126.10 126.10 124.18 124.71 2.0M
2022-12-08 127.05 127.48 125.23 126.11 2.3M
2022-12-07 127.77 128.10 125.32 126.01 1.5M
2022-12-06 130.16 130.16 126.76 127.41 1.9M
2022-12-05 132.17 133.34 130.01 130.42 1.7M
2022-12-02 130.58 132.86 130.36 132.28 1.2M
2022-12-01 131.83 132.07 130.13 131.62 1.8M
2022-11-30 127.69 131.25 126.74 130.78 2.8M
2022-11-29 127.79 128.72 126.91 127.59 1.3M
2022-11-28 129.02 130.14 128.17 128.35 1.3M
2022-11-25 129.98 130.27 129.15 129.50 0.8M
2022-11-23 130.00 131.62 129.40 130.96 1.6M
2022-11-22 128.16 129.65 127.02 129.52 1.5M
2022-11-21 129.50 130.02 126.40 127.86 1.8M
2022-11-18 129.79 130.28 128.46 130.08 1.6M
2022-11-17 127.28 129.62 126.18 128.65 1.4M
2022-11-16 129.21 130.84 128.36 129.34 1.5M
2022-11-15 130.93 131.87 127.10 128.78 2.3M
2022-11-14 131.19 131.69 129.47 129.56 2.4M
2022-11-11 130.61 131.41 128.41 131.23 2.1M
2022-11-10 129.62 131.55 128.38 130.30 2.6M
2022-11-09 129.00 129.14 126.00 126.29 2.4M
2022-11-08 130.19 131.47 127.83 129.10 2.6M
2022-11-07 130.18 133.40 129.96 132.42 2.7M
2022-11-04 126.87 129.82 126.62 129.76 2.2M
2022-11-03 127.51 129.37 126.58 126.62 2.3M
2022-11-02 126.00 132.71 123.72 128.66 4.9M
2022-11-01 126.29 127.70 125.28 126.27 2.6M
2022-10-31 127.92 128.68 125.16 125.96 2.9M
2022-10-28 128.42 130.45 127.78 128.24 2.2M
2022-10-27 127.16 129.61 127.11 127.70 2.2M
2022-10-26 127.75 129.54 126.98 127.25 1.4M
2022-10-25 126.20 127.81 125.86 127.74 1.6M
2022-10-24 125.65 126.38 123.80 125.67 1.3M
2022-10-21 123.26 125.31 122.55 124.99 1.6M
2022-10-20 123.62 125.70 122.29 123.55 1.4M
2022-10-19 122.38 124.60 121.93 123.84 1.3M
2022-10-18 122.59 123.99 122.05 123.37 1.5M
2022-10-17 123.20 123.58 120.83 121.03 1.7M
2022-10-14 122.08 123.22 119.56 120.37 2.0M
2022-10-13 116.34 122.16 116.22 121.22 1.6M
2022-10-12 119.34 120.20 118.79 118.88 1.1M
2022-10-11 120.23 121.27 118.64 119.25 1.6M
2022-10-10 122.40 122.47 119.90 120.68 1.1M
2022-10-07 122.53 123.34 121.57 122.31 2.0M
2022-10-06 122.88 124.79 122.66 123.66 1.6M
2022-10-05 122.70 123.74 121.28 122.67 1.7M
2022-10-04 120.62 123.34 120.62 123.20 2.0M
2022-10-03 116.23 120.43 116.01 119.86 2.6M
2022-09-30 117.70 118.51 115.55 115.71 2.2M
2022-09-29 117.73 118.25 116.10 117.47 1.6M
2022-09-28 115.83 118.94 115.09 118.35 2.1M
2022-09-27 115.53 116.57 114.64 115.14 1.3M
2022-09-26 115.32 116.57 114.12 114.82 1.7M
2022-09-23 116.74 117.31 114.07 115.64 1.8M
2022-09-22 116.65 118.30 116.48 117.42 1.4M
2022-09-21 121.11 121.18 117.49 117.49 1.4M
2022-09-20 122.55 122.63 119.89 120.54 1.5M
2022-09-19 121.19 123.01 120.16 122.93 1.7M
2022-09-16 123.87 123.97 120.00 121.74 5.2M
2022-09-15 125.20 126.66 123.75 124.41 2.3M
2022-09-14 127.39 127.72 125.67 126.92 1.8M
2022-09-13 128.15 129.48 126.74 127.59 2.8M
2022-09-12 129.76 131.40 129.26 130.85 1.7M
2022-09-09 127.80 129.74 127.65 128.93 1.7M
2022-09-08 125.36 127.19 124.44 127.14 1.7M
2022-09-07 123.70 125.87 123.45 125.55 2.4M
2022-09-06 124.42 125.06 122.54 124.73 2.2M
2022-09-02 127.92 128.45 125.00 125.33 1.3M
2022-09-01 125.88 127.76 125.88 127.68 1.5M
2022-08-31 127.89 128.81 126.57 126.87 1.9M
2022-08-30 128.98 129.05 125.90 126.47 1.9M
2022-08-29 130.45 131.38 127.60 129.60 2.7M
2022-08-26 133.69 135.85 131.99 132.17 9.5M
2022-08-25 126.26 127.63 125.37 127.61 0.9M
2022-08-24 126.47 127.02 125.50 125.61 1.4M
2022-08-23 127.06 127.44 126.28 126.73 1.1M
2022-08-22 129.89 130.24 127.63 128.12 1.8M
2022-08-19 131.74 131.88 130.12 130.48 1.2M
2022-08-18 133.17 133.62 131.98 132.47 1.2M
2022-08-17 134.68 135.78 133.00 133.17 1.6M
2022-08-16 131.26 135.81 130.54 135.11 2.0M
2022-08-15 130.95 132.10 129.86 131.60 1.1M
2022-08-12 130.15 131.56 129.79 131.37 1.0M
2022-08-11 131.99 132.28 129.59 129.68 1.4M
2022-08-10 130.84 132.20 130.10 131.16 1.6M
2022-08-09 130.05 130.58 128.06 129.28 2.0M
2022-08-08 132.75 133.42 130.59 131.05 1.6M
2022-08-05 132.10 132.68 131.21 132.56 1.2M
2022-08-04 133.37 133.80 131.99 133.24 1.7M
2022-08-03 131.14 134.92 130.41 133.28 2.2M
2022-08-02 129.75 130.60 128.73 128.89 2.2M
2022-08-01 130.59 131.85 129.79 130.87 1.7M
2022-07-29 132.17 132.94 130.07 131.23 2.5M
2022-07-28 132.49 133.62 131.40 133.18 1.4M
2022-07-27 130.46 132.96 129.81 132.18 1.7M
2022-07-26 130.72 133.46 129.77 130.75 1.6M
2022-07-25 130.00 130.85 129.51 129.92 1.4M
2022-07-22 130.01 132.02 129.77 130.16 1.5M
2022-07-21 128.11 130.38 127.22 130.21 2.3M
2022-07-20 126.79 128.27 126.22 127.59 1.4M
2022-07-19 124.71 126.88 124.09 126.75 1.9M
2022-07-18 124.12 125.22 123.19 123.62 1.6M
2022-07-15 122.75 124.12 122.72 123.16 1.2M
2022-07-14 121.05 122.40 120.19 122.29 1.3M
2022-07-13 120.25 122.39 119.54 121.68 1.7M
2022-07-12 123.73 124.98 121.73 121.98 1.2M
2022-07-11 125.30 125.61 123.68 123.84 1.3M
2022-07-08 124.83 126.45 124.20 125.63 1.4M
2022-07-07 124.14 126.35 123.77 125.60 1.8M
2022-07-06 124.89 125.27 123.50 124.35 1.5M
2022-07-05 121.52 125.00 120.54 124.75 1.8M
2022-07-01 120.90 123.02 120.71 122.73 1.2M
2022-06-30 122.43 123.35 121.07 121.65 2.3M
2022-06-29 123.05 124.02 121.68 122.83 2.0M
2022-06-28 125.91 126.57 122.61 122.88 3.3M
2022-06-27 129.12 129.79 123.24 125.60 3.6M
2022-06-24 130.20 131.05 128.54 130.20 6.9M
2022-06-23 128.98 130.00 127.71 128.96 2.0M
2022-06-22 129.20 130.73 128.82 129.03 2.1M
2022-06-21 129.78 130.94 128.58 130.39 2.2M
2022-06-17 127.76 129.54 125.85 128.54 3.7M
2022-06-16 126.87 128.73 126.03 127.98 2.3M
2022-06-15 127.65 130.60 127.05 129.26 2.2M
2022-06-14 129.16 129.77 126.28 127.37 2.4M
2022-06-13 131.26 131.91 128.67 128.76 2.8M
2022-06-10 133.53 134.98 132.75 133.44 2.1M
2022-06-09 138.33 140.18 135.78 135.81 2.2M
2022-06-08 140.63 141.47 138.75 139.22 1.7M
2022-06-07 139.03 141.02 138.72 140.97 1.8M
2022-06-06 141.46 142.23 139.87 140.35 1.6M
2022-06-03 140.69 142.79 140.16 141.00 2.9M
2022-06-02 138.73 141.74 137.62 141.50 2.9M
2022-06-01 139.42 140.11 137.48 139.53 2.1M
2022-05-31 137.90 139.26 136.32 138.65 2.9M
2022-05-27 139.00 140.16 137.55 138.53 2.4M
2022-05-26 137.48 139.25 137.33 138.68 1.7M
2022-05-25 135.96 137.66 134.47 137.35 2.7M
2022-05-24 132.70 137.79 132.49 136.68 4.9M
2022-05-23 134.56 137.73 132.62 133.77 4.6M
2022-05-20 130.82 132.58 126.52 130.76 4.7M
2022-05-19 129.02 133.14 128.45 130.02 3.5M
2022-05-18 126.90 130.11 126.56 128.97 4.2M
2022-05-17 126.61 132.58 126.55 128.47 3.9M
2022-05-16 125.00 128.90 124.42 127.39 2.9M
2022-05-13 121.62 125.28 121.14 124.94 3.7M
2022-05-12 118.32 122.16 118.32 120.95 4.5M
2022-05-11 114.60 126.27 114.11 120.49 8.0M
2022-05-10 113.06 113.63 109.24 111.60 6.5M
2022-05-09 114.29 114.79 111.70 112.04 3.5M
2022-05-06 119.16 119.50 114.39 115.29 2.1M
2022-05-05 123.09 123.59 118.30 119.61 2.1M
2022-05-04 122.88 123.85 120.35 123.72 1.9M
2022-05-03 120.05 122.69 120.02 122.51 2.3M
2022-05-02 118.75 121.57 117.75 120.00 2.9M
2022-04-29 123.01 124.02 117.74 118.05 3.0M
2022-04-28 122.82 124.30 121.67 123.41 1.7M
2022-04-27 124.47 124.60 121.01 121.22 2.6M
2022-04-26 127.77 128.01 124.34 124.63 1.9M
2022-04-25 127.73 128.68 125.17 128.15 2.7M
2022-04-22 124.83 128.55 123.63 128.09 4.2M
2022-04-21 123.43 125.68 123.43 123.74 2.4M
2022-04-20 124.10 124.85 123.13 123.31 1.6M
2022-04-19 120.12 124.31 120.12 124.04 1.5M
2022-04-18 122.34 123.45 121.15 122.16 1.5M
2022-04-14 123.63 123.96 121.19 122.60 2.0M
2022-04-13 123.99 124.15 122.28 123.62 1.5M
2022-04-12 123.37 124.55 122.95 123.57 2.6M
2022-04-11 123.22 124.72 122.33 122.58 1.8M
2022-04-08 122.88 124.57 122.23 123.48 1.3M
2022-04-07 124.94 125.34 122.53 123.40 1.8M
2022-04-06 125.26 126.99 124.36 124.85 2.0M
2022-04-05 127.15 128.73 125.50 125.86 1.0M
2022-04-04 125.81 128.56 125.45 128.02 1.5M
2022-04-01 126.85 127.19 123.34 125.23 2.2M
2022-03-31 128.18 128.19 125.85 126.51 1.8M
2022-03-30 128.03 128.87 127.13 127.68 1.1M
2022-03-29 129.23 129.72 127.30 128.83 1.5M
2022-03-28 127.67 128.12 126.15 128.04 1.1M
2022-03-25 126.03 127.51 125.30 127.32 1.3M
2022-03-24 125.06 125.57 123.63 125.57 2.3M
2022-03-23 127.38 128.06 124.06 124.64 2.2M
2022-03-22 125.95 128.18 124.75 127.93 1.7M
2022-03-21 125.09 126.40 124.64 125.56 1.2M
2022-03-18 124.27 126.48 123.39 126.28 2.7M
2022-03-17 123.44 125.24 122.67 125.18 1.3M
2022-03-16 121.29 123.89 121.13 123.80 1.6M
2022-03-15 119.14 121.11 117.58 120.80 1.8M
2022-03-14 122.18 122.43 118.24 119.13 2.0M
2022-03-11 124.63 125.46 122.17 122.33 1.2M
2022-03-10 124.63 125.98 122.66 123.68 1.2M
2022-03-09 124.04 125.96 123.29 125.52 2.1M
2022-03-08 125.48 125.87 122.20 122.67 2.2M
2022-03-07 126.47 128.55 125.07 126.26 2.1M
2022-03-04 126.78 127.69 126.24 126.49 1.8M
2022-03-03 130.19 130.40 127.43 127.84 1.3M
2022-03-02 128.24 129.72 127.62 129.26 1.6M
2022-03-01 130.55 131.59 127.53 128.15 1.4M
2022-02-28 127.76 131.49 127.76 130.09 3.5M
2022-02-25 128.34 129.03 126.86 128.71 2.1M
2022-02-24 123.91 127.67 123.80 127.50 2.1M
2022-02-23 127.88 129.25 126.48 126.72 1.9M
2022-02-22 128.05 129.64 126.60 127.09 2.2M
2022-02-18 130.01 131.17 128.92 129.33 2.0M
2022-02-17 133.07 133.07 129.93 130.40 1.7M
2022-02-16 133.75 134.60 131.46 133.29 2.4M
2022-02-15 134.40 135.46 133.36 134.50 1.7M
2022-02-14 133.88 134.46 132.44 133.40 1.7M
2022-02-11 134.98 136.42 133.80 134.10 1.6M
2022-02-10 133.19 136.90 133.19 134.98 1.7M
2022-02-09 135.76 136.00 132.58 135.79 2.0M
2022-02-08 136.32 137.25 134.25 134.37 2.3M
2022-02-07 138.00 138.08 135.60 136.40 1.7M
2022-02-04 135.35 138.38 134.69 137.71 2.4M
2022-02-03 135.28 139.61 134.29 137.29 3.4M
2022-02-02 125.72 137.59 125.61 137.17 5.7M
2022-02-01 133.08 133.46 129.07 129.94 3.8M
2022-01-31 131.15 135.74 129.24 132.66 4.5M
2022-01-28 131.16 132.23 129.58 131.92 2.2M
2022-01-27 130.77 134.04 130.65 131.06 1.8M
2022-01-26 131.07 132.33 128.83 129.98 2.3M
2022-01-25 133.57 134.02 129.54 131.01 2.4M
2022-01-24 137.09 139.40 131.90 135.20 4.3M
2022-01-21 138.28 140.69 138.09 139.01 3.1M
2022-01-20 137.85 141.99 137.85 138.88 3.1M
2022-01-19 135.52 138.22 134.70 136.91 3.8M
2022-01-18 138.44 142.55 133.45 133.91 8.8M
2022-01-14 130.04 130.75 128.72 130.44 1.6M
2022-01-13 133.03 133.03 130.51 130.84 1.3M
2022-01-12 131.24 132.91 129.97 132.50 1.7M
2022-01-11 127.57 130.96 127.55 130.80 1.8M
2022-01-10 131.41 132.17 128.15 128.90 3.1M
2022-01-07 129.09 132.47 127.28 131.78 2.4M
2022-01-06 133.28 133.97 129.42 129.69 2.3M
2022-01-05 136.30 137.48 133.63 133.80 2.5M
2022-01-04 134.32 136.30 133.78 135.76 2.1M
2022-01-03 131.93 135.98 131.75 134.95 2.0M