USD
Datos históricos de Electronic Arts Inc.
Electronic Arts Inc. · EA
$209.90
▲ +0.16 (+0.08%)
Última operación · 10/10/2026, 17:56:03 UTC
- Variación en el periodo
- +4.84%
- Máximo
- US$210.20
- 4 de agosto de 2026
- Mínimo
- US$196.40
- 4 de febrero de 2026
- Volumen medio diario
- 2.51 M
Del 10 de octubre de 2025 al 4 de agosto de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 4 ago 2026 | 209.92 | 210.20 | 209.70 | 209.70 | −0.10% | 48.71 M |
| 3 ago 2026 | 209.91 | 209.97 | 209.89 | 209.91 | +0.02% | 4.47 M |
| 31 jul 2026 | 209.85 | 209.93 | 209.76 | 209.86 | +0.13% | 4.85 M |
| 30 jul 2026 | 208.90 | 209.80 | 208.70 | 209.59 | +0.33% | 4.14 M |
| 29 jul 2026 | 209.14 | 209.16 | 208.52 | 208.91 | +0.02% | 3.57 M |
| 28 jul 2026 | 209.26 | 209.41 | 208.72 | 208.87 | −0.10% | 3.71 M |
| 27 jul 2026 | 209.25 | 209.25 | 208.95 | 209.07 | 0.00% | 2.68 M |
| 24 jul 2026 | 209.23 | 209.23 | 208.94 | 209.06 | +0.03% | 2.03 M |
| 23 jul 2026 | 209.06 | 209.19 | 208.85 | 209.00 | +0.02% | 2.02 M |
| 22 jul 2026 | 209.01 | 209.06 | 208.40 | 208.95 | −0.04% | 2.88 M |
| 21 jul 2026 | 209.33 | 209.33 | 208.96 | 209.04 | −0.12% | 2.03 M |
| 20 jul 2026 | 209.27 | 209.34 | 208.96 | 209.29 | +0.19% | 1.7 M |
| 17 jul 2026 | 209.19 | 209.19 | 208.80 | 208.90 | +0.51% | 3.88 M |
| 16 jul 2026 | 207.51 | 207.86 | 207.17 | 207.84 | +0.28% | 2.71 M |
| 15 jul 2026 | 206.55 | 207.77 | 205.96 | 207.27 | +0.30% | 4.51 M |
| 14 jul 2026 | 206.35 | 206.80 | 206.13 | 206.65 | +0.15% | 1.55 M |
| 13 jul 2026 | 206.50 | 206.82 | 206.29 | 206.35 | −0.03% | 1.39 M |
| 10 jul 2026 | 206.50 | 206.63 | 206.25 | 206.41 | −0.07% | 1.23 M |
| 9 jul 2026 | 204.86 | 206.59 | 204.86 | 206.56 | +0.82% | 1.72 M |
| 8 jul 2026 | 206.00 | 206.00 | 204.83 | 204.89 | −0.27% | 1.02 M |
| 7 jul 2026 | 205.91 | 206.01 | 205.37 | 205.44 | +0.11% | 1.44 M |
| 6 jul 2026 | 205.24 | 205.41 | 204.92 | 205.21 | 0.00% | 2.44 M |
| 2 jul 2026 | 205.95 | 206.00 | 205.00 | 205.21 | −0.12% | 2.3 M |
| 1 jul 2026 | 205.76 | 206.00 | 205.15 | 205.45 | +0.20% | 1.73 M |
| 30 jun 2026 | 205.48 | 205.51 | 204.95 | 205.04 | 0.00% | 1.81 M |
| 29 jun 2026 | 205.25 | 205.39 | 204.93 | 205.05 | −0.10% | 1.43 M |
| 26 jun 2026 | 204.99 | 205.69 | 204.84 | 205.25 | +0.25% | 3.12 M |
| 25 jun 2026 | 204.50 | 205.22 | 204.12 | 204.73 | +0.10% | 1.93 M |
| 24 jun 2026 | 204.70 | 204.89 | 204.36 | 204.52 | +0.49% | 2.96 M |
| 23 jun 2026 | 203.56 | 203.65 | 203.02 | 203.52 | +0.27% | 1.97 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.