Electronic Arts Inc (EA)

EA
🏛️ États-Unis →
193.35
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 172.62 172.62 172.27 172.27 37.0K
09:31 172.11 172.11 171.35 171.35 9.3K
09:32 171.35 171.55 170.86 171.14 8.4K
09:33 171.12 171.14 170.57 170.57 2.8K
09:34 171.24 171.24 170.81 170.80 2.3K
09:35 171.21 171.37 171.09 171.09 4.5K
09:36 170.72 170.72 170.08 170.14 9.3K
09:37 170.53 170.92 170.53 170.92 5.1K
09:38 170.83 170.83 170.83 170.83 3.5K
09:39 171.47 171.50 171.40 171.40 3.7K
09:40 171.39 171.59 171.39 171.59 5.7K
09:41 171.30 171.44 171.05 171.22 4.5K
09:42 171.22 171.28 171.22 171.27 2.4K
09:43 171.30 171.30 170.98 170.98 33.5K
09:44 171.00 171.00 171.00 171.00 1.7K
09:45 171.11 171.40 171.06 171.40 12.9K
09:46 171.40 171.40 170.87 171.00 15.6K
09:47 170.97 171.03 170.94 170.94 10.2K
09:48 170.92 171.04 170.88 171.04 24.0K
09:49 171.04 171.13 170.86 171.13 40.7K
09:50 171.12 171.14 170.85 170.85 4.5K
09:51 170.60 170.92 170.60 170.92 7.8K
09:52 170.84 170.84 170.84 170.84 1.9K
09:53 170.71 170.71 170.70 170.70 1.0K
09:54 170.72 170.76 170.67 170.67 6.9K
09:55 170.42 170.49 170.38 170.38 3.3K
09:56 170.49 170.73 170.49 170.65 6.5K
09:57 170.83 170.83 170.62 170.62 1.1K
09:58 170.66 170.95 170.66 170.86 4.4K
09:59 170.82 170.92 170.75 170.91 3.7K
10:00 170.98 171.05 170.82 171.05 13.4K
10:01 171.05 171.66 170.93 171.66 8.2K
10:02 171.73 171.73 171.73 171.73 0.9K
10:03 171.73 171.75 171.41 171.51 10.6K
10:04 171.38 171.68 171.33 171.68 15.2K
10:05 171.72 171.99 171.72 171.77 3.1K
10:06 171.77 171.77 171.74 171.74 3.2K
10:07 171.70 171.70 171.51 171.51 4.2K
10:08 171.46 171.46 171.00 171.00 6.5K
10:09 170.95 171.02 170.95 171.02 7.9K
10:10 171.02 171.21 171.01 171.04 3.1K
10:11 171.10 171.10 170.96 171.07 2.0K
10:12 171.01 171.01 170.72 170.72 2.3K
10:13 170.81 170.81 170.49 170.49 4.7K
10:14 170.60 170.60 170.52 170.52 2.0K
10:15 170.47 170.54 170.47 170.54 1.0K
10:16 170.53 170.53 170.41 170.42 1.7K
10:17 170.41 170.49 170.41 170.44 5.7K
10:18 170.58 170.58 170.54 170.54 5.3K
10:19 170.68 170.68 170.68 170.68 1.7K
10:20 170.70 170.70 170.70 170.70 1.2K
10:21 170.66 170.66 170.52 170.52 1.1K
10:22 170.54 170.54 170.54 170.54 0.6K
10:23 170.52 170.65 170.52 170.60 4.8K
10:25 170.49 170.52 170.49 170.52 1.4K
10:26 170.62 170.62 170.51 170.51 5.4K
10:27 170.61 170.79 170.49 170.79 16.0K
10:28 170.83 170.89 170.83 170.89 2.9K
10:29 170.90 170.90 170.90 170.90 0.8K
10:30 170.88 170.88 170.55 170.55 0.9K
10:31 170.60 170.82 170.60 170.82 7.3K
10:32 170.68 170.68 170.60 170.65 22.0K
10:33 170.66 170.76 170.66 170.76 4.7K
10:34 170.76 170.93 170.76 170.93 5.3K
10:35 170.99 171.05 170.99 171.05 3.1K
10:36 171.05 171.09 171.05 171.09 1.9K
10:37 171.01 171.05 171.01 171.05 2.0K
10:38 171.07 171.20 171.07 171.20 4.4K
10:40 171.16 171.24 171.16 171.16 1.3K
10:41 171.00 171.00 171.00 171.00 0.8K
10:42 171.15 171.15 171.00 171.00 12.8K
10:43 171.09 171.15 171.09 171.15 2.5K
10:44 171.22 171.31 171.22 171.27 14.0K
10:45 171.23 171.23 171.13 171.13 1.3K
10:46 171.19 171.21 171.11 171.21 1.4K
10:47 171.19 171.28 171.19 171.28 2.1K
10:48 171.23 171.24 171.13 171.23 3.4K
10:49 171.02 171.25 171.02 171.12 3.5K
10:50 171.24 171.29 171.24 171.29 3.6K
10:51 171.33 171.48 171.33 171.48 1.6K
10:52 171.63 171.63 171.36 171.47 4.7K
10:53 171.35 171.35 171.30 171.30 2.9K
10:54 171.28 171.28 171.28 171.28 1.4K
10:55 171.28 171.32 171.28 171.32 1.2K
10:56 171.39 171.44 171.39 171.44 2.1K
10:57 171.47 171.47 171.36 171.47 1.9K
10:58 171.40 171.40 171.40 171.40 1.7K
11:00 171.43 171.43 171.43 171.43 2.3K
11:01 171.35 171.35 171.35 171.35 1.6K
11:03 171.27 171.34 171.22 171.22 4.9K
11:04 171.26 171.26 171.20 171.20 2.1K
11:05 171.20 171.20 171.15 171.15 1.8K
11:06 171.04 171.07 171.00 171.07 2.7K
11:07 171.07 171.07 171.04 171.04 1.8K
11:08 171.07 171.14 171.06 171.14 18.7K
11:09 171.14 171.14 171.09 171.09 1.3K
11:10 171.09 171.09 170.83 170.99 9.0K
11:11 171.06 171.06 171.00 171.00 3.9K
11:12 171.00 171.00 171.00 171.00 3.3K
11:13 171.01 171.09 171.01 171.02 1.2K
11:14 171.02 171.02 170.71 170.71 17.1K
11:15 171.01 171.01 170.98 170.98 9.3K
11:16 171.07 171.07 171.07 171.07 2.7K
11:19 171.14 171.21 171.14 171.21 0.5K
11:20 171.08 171.08 171.08 171.08 1.9K
11:21 170.96 170.96 170.96 170.96 1.5K
11:22 171.06 171.15 171.06 171.15 4.0K
11:24 171.07 171.07 171.06 171.06 1.1K
11:25 171.07 171.17 171.07 171.17 1.6K
11:26 171.09 171.17 171.09 171.12 1.4K
11:27 171.12 171.18 171.12 171.13 1.6K
11:28 171.18 171.18 171.13 171.13 1.1K
11:29 171.18 171.18 171.13 171.13 0.9K
11:30 171.13 171.15 171.11 171.11 3.3K
11:31 171.03 171.18 171.03 171.18 5.5K
11:32 171.19 171.19 171.19 171.19 1.4K
11:33 171.14 171.19 171.09 171.19 1.3K
11:34 171.06 171.17 171.06 171.17 0.6K
11:35 171.03 171.14 171.03 171.13 3.8K
11:36 170.98 171.13 170.98 170.99 4.3K
11:37 170.91 170.94 170.90 170.90 2.9K
11:38 170.86 170.89 170.86 170.87 4.6K
11:39 170.84 170.91 170.84 170.87 2.8K
11:40 170.87 170.93 170.87 170.89 5.8K
11:41 170.89 170.94 170.89 170.94 2.0K
11:42 170.90 170.98 170.85 170.90 8.8K
11:43 170.84 170.96 170.84 170.91 2.0K
11:44 170.93 170.93 170.93 170.93 1.0K
11:45 170.93 170.93 170.86 170.86 4.5K
11:46 170.80 170.80 170.80 170.80 0.7K
11:47 170.80 170.81 170.80 170.81 1.5K
11:48 170.75 170.80 170.74 170.74 2.2K
11:49 170.53 170.54 170.53 170.54 1.7K
11:50 170.45 170.47 170.45 170.47 1.3K
11:51 170.47 170.54 170.46 170.46 2.0K
11:52 170.47 170.51 170.47 170.51 8.1K
11:53 170.54 170.54 170.54 170.54 0.6K
11:54 170.50 170.50 170.50 170.50 1.1K
11:55 170.54 170.54 170.54 170.54 1.0K
11:56 170.54 170.55 170.52 170.52 0.5K
11:57 170.57 170.57 170.54 170.54 0.9K
11:58 170.59 170.65 170.59 170.61 3.6K
11:59 170.59 170.63 170.59 170.63 2.0K
12:00 170.62 170.62 170.62 170.62 1.0K
12:01 170.66 170.66 170.65 170.65 2.0K
12:02 170.65 170.75 170.65 170.75 4.2K
12:03 170.79 170.79 170.73 170.73 1.6K
12:05 170.66 170.77 170.66 170.76 4.4K
12:06 170.76 170.76 170.76 170.76 0.9K
12:07 170.76 170.77 170.76 170.77 0.5K
12:08 170.81 170.81 170.79 170.81 1.3K
12:09 170.78 170.78 170.78 170.78 0.6K
12:10 170.78 170.83 170.77 170.83 1.7K
12:11 170.83 170.83 170.82 170.82 2.5K
12:13 170.82 170.82 170.82 170.82 0.4K
12:14 170.86 170.91 170.86 170.91 3.0K
12:15 170.92 170.92 170.92 170.92 0.6K
12:16 170.92 170.93 170.92 170.93 0.6K
12:17 170.88 170.88 170.82 170.82 2.4K
12:18 170.86 170.86 170.85 170.85 0.4K
12:19 170.85 170.85 170.79 170.79 1.9K
12:20 170.83 170.83 170.83 170.83 1.4K
12:21 170.83 170.87 170.83 170.87 3.2K
12:22 170.82 170.82 170.82 170.82 0.8K
12:23 170.86 170.92 170.86 170.91 2.6K
12:24 170.93 170.93 170.93 170.93 0.7K
12:25 170.95 170.99 170.95 170.99 2.2K
12:26 170.98 170.98 170.98 170.98 0.3K
12:27 171.04 171.05 171.04 171.05 2.3K
12:28 171.04 171.04 171.04 171.04 2.5K
12:29 171.07 171.07 171.07 171.07 3.2K
12:30 171.00 171.00 171.00 171.00 1.5K
12:31 171.00 171.00 171.00 171.00 0.6K
12:32 171.03 171.03 170.99 170.99 2.5K
12:33 170.93 170.96 170.91 170.96 3.9K
12:34 170.93 170.93 170.93 170.93 1.7K
12:35 170.90 170.90 170.90 170.90 1.0K
12:36 170.92 170.92 170.92 170.92 1.4K
12:38 170.94 170.94 170.91 170.91 1.1K
12:39 170.89 170.90 170.89 170.90 2.6K
12:40 170.90 170.90 170.87 170.87 3.3K
12:41 170.88 170.88 170.84 170.85 2.5K
12:43 170.78 170.78 170.78 170.78 2.1K
12:44 170.89 170.94 170.88 170.88 4.2K
12:45 170.88 170.88 170.86 170.88 1.1K
12:46 170.84 170.84 170.84 170.84 0.9K
12:47 170.88 170.88 170.83 170.85 3.8K
12:48 170.85 170.88 170.85 170.87 2.1K
12:49 170.87 170.93 170.87 170.90 2.5K
12:51 170.94 170.94 170.94 170.94 0.5K
12:52 170.96 170.97 170.96 170.97 2.2K
12:53 170.97 170.97 170.96 170.96 1.0K
12:54 170.98 171.02 170.98 171.02 3.0K
12:55 170.98 170.98 170.98 170.98 0.3K
12:56 170.95 170.97 170.95 170.97 1.3K
12:57 171.00 171.01 170.97 171.00 4.2K
12:58 171.02 171.02 171.02 171.02 1.3K
12:59 171.09 171.09 171.09 171.09 1.3K
13:02 171.10 171.10 171.10 171.10 2.0K
13:03 171.04 171.04 170.93 170.95 4.2K
13:04 170.97 170.98 170.97 170.98 1.5K
13:05 171.01 171.01 171.01 171.01 1.1K
13:06 171.08 171.08 171.08 171.08 1.1K
13:07 171.11 171.11 171.11 171.11 0.4K
13:08 171.08 171.08 171.08 171.08 0.9K
13:09 171.11 171.11 171.11 171.11 0.5K
13:10 171.11 171.11 171.09 171.09 0.7K
13:11 171.06 171.06 171.02 171.06 3.3K
13:12 171.03 171.03 171.00 171.03 1.0K
13:13 170.98 170.99 170.98 170.99 2.4K
13:14 170.99 170.99 170.99 170.99 1.4K
13:16 171.03 171.03 171.03 171.03 0.2K
13:17 171.00 171.00 171.00 171.00 0.8K
13:18 170.94 170.94 170.93 170.93 2.7K
13:19 170.95 170.95 170.95 170.95 1.1K
13:21 170.95 170.95 170.95 170.95 0.6K
13:22 170.90 170.97 170.90 170.94 3.5K
13:23 170.99 170.99 170.98 170.98 3.0K
13:24 170.99 170.99 170.99 170.99 0.2K
13:25 171.02 171.02 170.99 170.99 1.5K
13:26 170.97 170.97 170.97 170.97 0.3K
13:27 170.97 171.02 170.97 171.02 1.9K
13:29 171.06 171.06 171.06 171.06 0.3K
13:30 171.03 171.03 171.03 171.03 0.3K
13:31 171.01 171.02 171.01 171.02 1.3K
13:32 171.02 171.02 171.02 171.02 1.1K
13:33 171.02 171.02 170.99 170.99 2.3K
13:34 170.97 170.97 170.97 170.97 2.1K
13:35 170.92 170.95 170.92 170.93 3.3K
13:36 170.93 170.94 170.93 170.93 1.9K
13:38 170.91 170.91 170.90 170.90 2.5K
13:39 170.89 170.96 170.89 170.96 11.5K
13:40 171.30 171.30 171.11 171.11 0.8K
13:41 171.21 171.21 171.21 171.21 0.7K
13:42 171.09 171.17 171.09 171.17 3.0K
13:44 171.15 171.15 171.15 171.15 1.3K
13:45 171.15 171.24 171.15 171.24 1.9K
13:46 171.28 171.35 171.26 171.35 5.6K
13:48 171.32 171.32 171.32 171.32 1.5K
13:49 171.37 171.37 171.32 171.37 1.1K
13:50 171.34 171.40 171.34 171.37 1.3K
13:51 171.35 171.35 171.35 171.35 1.7K
13:52 171.40 171.40 171.39 171.39 1.2K
13:53 171.39 171.41 171.37 171.37 1.4K
13:54 171.29 171.30 171.18 171.19 5.5K
13:55 171.19 171.19 171.19 171.19 4.2K
14:00 171.16 171.16 171.16 171.16 1.2K
14:01 171.11 171.12 171.11 171.12 3.0K
14:02 171.11 171.11 171.11 171.11 0.6K
14:03 171.11 171.11 171.09 171.09 1.4K
14:04 171.06 171.06 171.06 171.06 1.5K
14:05 171.10 171.10 170.80 170.80 8.4K
14:06 170.80 170.80 170.76 170.77 5.1K
14:07 170.75 170.75 170.75 170.75 0.5K
14:08 170.87 171.03 170.87 171.03 19.9K
14:09 170.98 170.98 170.95 170.98 1.4K
14:10 170.93 170.93 170.86 170.86 4.0K
14:11 170.87 170.87 170.87 170.87 0.2K
14:12 170.88 170.93 170.88 170.93 2.1K
14:13 170.88 170.88 170.87 170.87 2.7K
14:14 170.84 170.84 170.84 170.84 0.4K
14:15 170.87 170.93 170.87 170.93 2.4K
14:16 170.98 171.03 170.98 171.03 3.7K
14:17 171.04 171.04 171.04 171.04 0.8K
14:18 171.02 171.04 171.02 171.04 1.9K
14:19 171.00 171.00 170.92 170.97 5.3K
14:21 171.00 171.05 171.00 171.05 3.0K
14:22 171.05 171.05 171.05 171.05 0.6K
14:24 171.03 171.03 171.01 171.01 4.8K
14:26 171.03 171.03 171.01 171.01 2.2K
14:27 171.00 171.04 171.00 171.04 1.4K
14:28 171.00 171.00 171.00 171.00 0.5K
14:29 170.96 170.96 170.94 170.94 2.2K
14:30 170.94 170.94 170.94 170.94 0.6K
14:31 170.97 170.97 170.97 170.97 0.7K
14:32 171.00 171.00 170.97 170.97 1.5K
14:33 170.97 170.99 170.97 170.99 2.3K
14:34 170.97 181.57 170.89 181.57 320.5K
14:35 181.57 181.57 181.57 181.57 21.9K
14:40 188.66 197.14 187.80 193.81 1,001.5K
14:41 192.26 193.71 190.93 192.63 582.7K
14:42 194.56 194.56 192.62 194.14 355.1K
14:43 193.75 194.56 192.22 193.99 346.8K
14:44 193.81 194.71 193.08 193.15 341.2K
14:45 193.91 196.55 193.52 196.55 462.1K
14:46 196.80 197.30 194.51 196.52 478.3K
14:47 196.92 196.92 195.29 195.66 377.8K
14:48 195.66 195.66 193.11 193.36 449.8K
14:49 193.51 193.57 192.24 192.78 225.2K
14:50 192.28 193.06 191.47 192.34 243.8K
14:51 192.71 194.16 192.71 193.58 183.7K
14:52 193.38 194.20 193.17 194.05 217.4K
14:53 194.67 195.48 193.95 194.07 228.8K
14:54 193.66 194.69 193.66 194.01 169.1K
14:55 193.74 193.94 192.87 193.61 229.0K
14:56 193.64 194.44 193.29 193.39 123.8K
14:57 193.25 193.65 193.03 193.45 76.5K
14:58 193.45 193.45 192.62 192.62 144.0K
14:59 192.98 193.78 192.70 192.75 125.0K
15:00 192.64 192.80 192.31 192.41 130.7K
15:01 192.57 192.73 192.15 192.41 77.5K
15:02 192.47 192.73 192.35 192.42 58.0K
15:03 192.42 192.61 192.17 192.25 58.4K
15:04 192.25 192.53 192.25 192.53 41.8K
15:05 192.41 192.54 192.29 192.35 58.9K
15:06 192.32 192.32 191.71 191.71 180.0K
15:07 191.65 191.65 190.64 190.64 200.7K
15:08 190.80 191.35 190.72 191.08 144.5K
15:09 191.05 191.05 190.34 190.72 317.6K
15:10 190.62 191.27 190.50 190.94 185.8K
15:11 191.16 191.38 190.82 191.24 120.0K
15:12 191.28 191.28 190.72 190.99 69.5K
15:13 191.00 191.55 190.94 191.41 108.1K
15:14 191.57 192.34 191.56 192.21 49.7K
15:15 192.63 192.77 192.02 192.02 68.6K
15:16 191.86 192.56 191.86 192.56 63.3K
15:17 192.80 193.43 192.65 193.08 75.4K
15:18 192.98 193.08 192.79 192.97 57.6K
15:19 192.88 192.88 192.49 192.72 52.9K
15:20 192.72 192.72 191.78 192.06 113.7K
15:21 191.93 191.93 191.56 191.72 66.0K
15:22 191.76 191.76 191.55 191.59 149.5K
15:23 191.67 192.22 191.53 192.22 79.7K
15:24 192.13 192.67 192.13 192.32 93.3K
15:25 192.31 192.64 192.17 192.64 50.4K
15:26 192.64 192.66 192.30 192.58 55.5K
15:27 192.45 192.58 192.39 192.46 38.8K
15:28 192.45 192.51 192.06 192.41 60.9K
15:29 192.28 193.02 192.16 192.82 103.2K
15:30 192.70 192.81 192.42 192.55 60.7K
15:31 192.40 192.72 192.11 192.56 60.9K
15:32 192.76 193.05 192.48 192.48 127.1K
15:33 192.35 192.48 192.08 192.42 77.0K
15:34 192.41 192.72 192.41 192.67 39.8K
15:35 192.67 192.84 192.55 192.69 76.7K
15:36 192.69 193.20 192.68 193.01 54.8K
15:37 193.01 193.10 192.92 193.02 50.3K
15:38 193.00 193.10 192.58 192.58 46.4K
15:39 192.58 192.81 192.45 192.77 99.9K
15:40 192.76 192.76 192.43 192.64 41.8K
15:41 192.64 193.16 192.55 193.07 76.9K
15:42 192.86 193.07 192.86 193.07 63.5K
15:43 193.07 193.31 193.02 193.30 76.7K
15:44 193.31 193.41 193.03 193.03 117.8K
15:45 193.03 193.24 192.87 193.20 45.9K
15:46 193.25 193.29 193.00 193.05 75.3K
15:47 193.09 193.17 192.92 193.00 106.2K
15:48 192.98 193.45 192.98 193.35 81.7K
15:49 193.35 193.88 193.35 193.77 54.2K
15:50 193.86 193.89 193.20 193.27 121.2K
15:51 193.29 193.43 193.24 193.35 94.5K
15:52 193.39 193.95 193.39 193.84 77.3K
15:53 193.81 194.07 193.81 193.99 101.5K
15:54 194.03 194.39 193.76 194.19 145.2K
15:55 194.18 194.18 193.84 194.04 128.8K
15:56 194.00 194.16 193.59 193.59 151.7K
15:57 193.61 193.66 193.40 193.58 165.7K
15:58 193.51 193.51 193.33 193.36 253.5K
15:59 193.36 193.44 193.21 193.35 425.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible