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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 173.00 197.33 170.08 193.35 14.5M
2025-09-25 168.12 169.19 167.79 168.32 1.9M
2025-09-24 174.12 174.96 166.10 167.35 3.1M
2025-09-23 173.61 175.26 173.22 174.07 2.2M
2025-09-22 173.69 173.79 171.72 173.42 2.8M
2025-09-19 172.85 174.69 171.19 173.09 8.4M
2025-09-18 172.93 174.79 171.88 173.17 2.4M
2025-09-17 172.22 174.24 170.51 173.59 1.9M
2025-09-16 171.93 175.56 171.01 172.08 3.2M
2025-09-15 171.52 172.69 170.73 171.77 2.0M
2025-09-12 169.59 173.14 169.00 172.38 2.0M
2025-09-11 171.09 171.27 168.53 169.89 2.4M
2025-09-10 165.81 170.35 164.50 170.27 2.8M
2025-09-09 168.32 168.32 165.96 166.04 2.1M
2025-09-08 169.44 170.13 167.18 168.06 1.7M
2025-09-05 168.84 169.32 166.78 168.62 2.2M
2025-09-04 168.17 168.29 165.53 168.03 3.4M
2025-09-03 170.96 171.96 167.50 167.86 2.8M
2025-09-02 170.00 173.26 169.80 171.45 2.4M
2025-08-29 171.23 172.54 170.67 171.95 2.1M
2025-08-28 172.36 173.75 169.01 170.99 2.6M
2025-08-27 172.61 173.71 171.72 172.60 2.1M
2025-08-26 172.03 173.25 171.19 172.23 2.6M
2025-08-25 171.61 173.55 170.99 172.76 1.9M
2025-08-22 172.43 173.11 170.19 171.40 1.7M
2025-08-21 170.71 171.75 170.02 171.55 1.7M
2025-08-20 170.69 172.49 170.00 171.33 2.3M
2025-08-19 168.66 171.09 167.45 170.68 2.4M
2025-08-18 172.33 173.41 168.08 169.16 3.6M
2025-08-15 179.12 179.12 172.94 174.67 3.4M
2025-08-14 177.81 180.90 177.38 179.01 3.8M
2025-08-13 177.79 179.84 177.00 178.40 3.6M
2025-08-12 176.30 178.80 174.39 177.91 3.8M
2025-08-11 170.57 176.62 170.10 176.11 6.1M
2025-08-08 163.49 167.76 163.25 167.64 4.6M
2025-08-07 164.25 164.35 161.15 162.75 2.9M
2025-08-06 161.30 163.07 159.59 163.00 2.6M
2025-08-05 161.70 161.89 159.10 160.99 2.9M
2025-08-04 157.72 160.32 156.37 159.77 2.7M
2025-08-01 152.76 157.75 151.50 157.08 4.4M
2025-07-31 155.28 156.19 152.20 152.49 3.6M
2025-07-30 151.90 159.37 150.87 156.26 6.0M
2025-07-29 152.41 153.29 146.97 147.79 3.2M
2025-07-28 151.00 152.88 150.97 151.99 3.0M
2025-07-25 152.96 153.21 151.48 151.68 1.5M
2025-07-24 152.89 153.97 152.00 152.64 2.5M
2025-07-23 156.62 156.90 153.29 153.73 2.6M
2025-07-22 154.80 158.65 154.46 157.02 3.2M
2025-07-21 150.30 153.59 149.79 153.39 2.8M
2025-07-18 150.29 151.92 149.36 150.11 3.9M
2025-07-17 149.00 150.34 148.56 149.83 1.8M
2025-07-16 147.83 150.09 147.83 149.35 1.9M
2025-07-15 148.60 149.26 146.97 148.74 2.1M
2025-07-14 149.10 150.29 148.01 148.83 2.9M
2025-07-11 151.14 151.34 148.37 148.69 1.8M
2025-07-10 151.88 152.91 150.92 151.30 1.6M
2025-07-09 153.11 153.11 151.31 152.68 1.8M
2025-07-08 153.38 154.08 152.35 152.64 1.7M
2025-07-07 155.72 156.16 153.33 153.53 2.5M
2025-07-03 157.36 157.99 153.63 155.37 1.3M
2025-07-02 158.41 159.10 156.76 157.03 2.9M
2025-07-01 159.53 160.99 158.56 159.06 3.3M
2025-06-30 157.74 159.91 156.86 159.70 2.7M
2025-06-27 157.69 158.59 157.02 157.74 2.3M
2025-06-26 157.74 158.14 156.94 157.73 1.5M
2025-06-25 158.23 159.05 157.40 157.82 2.2M
2025-06-24 156.63 158.11 155.33 157.95 3.9M
2025-06-23 150.94 154.47 150.13 154.41 2.8M
2025-06-20 151.75 152.63 149.91 150.56 6.6M
2025-06-18 150.80 153.43 150.36 151.00 3.2M
2025-06-17 151.04 151.07 149.52 150.33 2.3M
2025-06-16 148.69 151.18 147.79 151.10 2.6M
2025-06-13 149.05 150.30 148.29 148.48 1.7M
2025-06-12 147.63 150.08 147.33 150.05 1.9M
2025-06-11 147.00 147.71 145.55 147.68 1.7M
2025-06-10 147.05 148.00 145.70 147.16 4.2M
2025-06-09 149.01 149.44 146.03 146.92 3.0M
2025-06-06 148.17 150.92 148.00 149.57 2.8M
2025-06-05 148.90 148.97 146.87 147.88 2.6M
2025-06-04 146.06 148.95 145.73 148.46 2.9M
2025-06-03 145.23 146.27 144.67 146.24 2.9M
2025-06-02 143.61 146.20 143.51 145.88 3.4M
2025-05-30 143.19 144.07 141.61 143.78 5.6M
2025-05-29 146.88 147.11 141.19 142.84 3.5M
2025-05-28 146.96 147.85 146.39 146.88 2.3M
2025-05-27 147.54 147.94 146.24 146.91 4.5M
2025-05-23 146.87 147.93 146.46 146.89 2.1M
2025-05-22 151.16 151.41 146.47 146.63 4.6M
2025-05-21 150.72 151.52 150.31 150.50 2.9M
2025-05-20 150.62 151.94 149.97 151.92 2.2M
2025-05-19 149.70 152.21 149.04 150.48 4.0M
2025-05-16 149.79 151.73 149.20 151.54 3.9M
2025-05-15 147.74 150.62 147.63 149.57 3.7M
2025-05-14 148.07 148.96 146.53 147.23 2.8M
2025-05-13 148.23 150.37 148.23 149.06 3.6M
2025-05-12 153.34 153.80 148.39 149.27 3.7M
2025-05-09 155.67 156.20 153.07 153.30 2.9M
2025-05-08 155.87 156.70 153.20 155.66 4.0M
2025-05-07 158.01 160.70 153.67 155.50 5.4M
2025-05-06 152.85 155.77 152.26 154.54 3.0M
2025-05-05 151.33 155.34 150.72 154.74 4.3M
2025-05-02 149.00 154.92 147.85 151.10 5.1M
2025-05-01 145.18 146.93 143.98 145.10 3.3M
2025-04-30 145.49 146.05 143.45 145.09 2.8M
2025-04-29 146.12 147.14 145.62 145.97 2.2M
2025-04-28 146.67 147.44 145.49 146.72 2.8M
2025-04-25 146.57 147.25 145.42 146.60 1.8M
2025-04-24 144.80 146.62 143.37 146.19 2.3M
2025-04-23 146.09 146.47 142.83 143.73 2.4M
2025-04-22 144.10 146.76 143.38 145.87 2.4M
2025-04-21 145.02 145.02 141.04 141.93 2.7M
2025-04-17 143.27 146.09 142.97 145.61 1.8M
2025-04-16 145.49 145.78 142.69 142.97 2.2M
2025-04-15 145.66 146.29 144.49 145.61 2.3M
2025-04-14 143.16 146.21 142.51 145.50 2.6M
2025-04-11 139.39 143.44 137.94 142.93 3.1M
2025-04-10 136.17 141.30 135.43 139.39 3.8M
2025-04-09 131.84 140.59 131.81 136.58 5.4M
2025-04-08 135.26 136.83 131.16 132.53 3.4M
2025-04-07 132.96 136.75 131.15 134.62 5.8M
2025-04-04 143.10 144.69 135.03 135.34 4.7M
2025-04-03 143.73 147.10 143.34 144.85 4.3M
2025-04-02 145.00 145.60 143.30 144.87 2.0M
2025-04-01 145.00 145.83 144.26 145.67 2.3M
2025-03-31 144.12 144.68 143.03 144.52 4.2M
2025-03-28 145.11 145.74 144.11 144.25 2.4M
2025-03-27 145.00 146.41 144.40 145.30 2.3M
2025-03-26 144.88 146.36 144.58 145.19 2.2M
2025-03-25 145.28 146.45 143.77 144.50 2.4M
2025-03-24 145.78 145.87 143.57 144.55 2.8M
2025-03-21 142.27 145.22 142.00 144.30 9.3M
2025-03-20 141.41 143.70 141.19 143.25 2.9M
2025-03-19 142.02 142.73 141.58 141.97 2.5M
2025-03-18 142.12 143.43 141.54 141.87 2.7M
2025-03-17 138.98 143.37 138.60 142.90 4.5M
2025-03-14 138.15 139.23 137.87 138.71 3.1M
2025-03-13 135.79 138.26 135.23 137.72 3.2M
2025-03-12 137.00 138.15 135.73 136.12 3.2M
2025-03-11 140.90 140.90 136.90 137.88 3.8M
2025-03-10 139.75 142.97 139.22 140.43 5.4M
2025-03-07 136.19 140.42 136.00 140.04 3.4M
2025-03-06 133.65 137.53 133.37 136.79 3.7M
2025-03-05 131.60 134.51 131.31 134.05 5.2M
2025-03-04 129.52 133.35 129.24 131.82 4.3M
2025-03-03 130.38 131.60 128.87 129.23 5.2M
2025-02-28 131.69 131.71 128.02 129.12 6.2M
2025-02-27 130.89 132.04 130.08 130.46 4.8M
2025-02-26 131.45 133.45 131.08 131.19 3.1M
2025-02-25 133.42 134.12 131.35 131.73 5.3M
2025-02-24 131.13 134.65 130.77 134.05 8.2M
2025-02-21 130.11 131.82 129.79 130.95 4.9M
2025-02-20 129.58 131.13 129.29 129.99 3.8M
2025-02-19 129.07 130.64 128.41 129.34 3.6M
2025-02-18 128.78 130.04 128.08 128.35 3.8M
2025-02-14 129.74 130.76 129.04 129.40 2.3M
2025-02-13 130.44 131.56 128.43 129.82 3.1M
2025-02-12 131.81 133.71 130.90 131.17 3.1M
2025-02-11 130.77 134.54 130.77 133.35 3.2M
2025-02-10 129.74 132.47 129.64 132.09 4.0M
2025-02-07 131.74 131.74 127.24 128.60 4.9M
2025-02-06 130.54 132.27 128.74 132.00 5.5M
2025-02-05 127.04 130.64 125.95 130.47 8.3M
2025-02-04 123.07 123.24 120.22 121.25 7.2M
2025-02-03 121.76 123.48 120.58 122.91 4.7M
2025-01-31 121.78 124.76 120.87 122.91 6.6M
2025-01-30 117.75 118.83 116.29 118.68 4.4M
2025-01-29 115.98 118.00 115.30 117.10 4.3M
2025-01-28 117.50 117.59 115.36 116.53 4.1M
2025-01-27 115.60 118.80 115.43 117.91 6.0M
2025-01-24 118.58 118.58 115.21 116.56 9.2M
2025-01-23 117.50 122.80 115.45 118.58 17.1M
2025-01-22 143.17 144.05 142.21 142.35 3.1M
2025-01-21 142.38 143.49 141.03 143.28 3.2M
2025-01-17 143.47 143.73 141.76 142.00 4.0M
2025-01-16 142.00 142.59 140.50 141.40 2.1M
2025-01-15 143.45 143.95 141.08 142.13 2.6M
2025-01-14 142.00 142.74 140.62 141.75 2.4M
2025-01-13 140.15 142.58 140.10 141.96 2.1M
2025-01-10 142.76 142.82 140.46 140.85 2.3M
2025-01-08 144.61 144.87 142.46 144.20 2.3M
2025-01-07 144.66 147.30 144.44 144.67 1.9M
2025-01-06 145.56 146.25 144.60 145.25 1.7M
2025-01-03 146.67 147.76 145.58 146.29 1.1M
2025-01-02 147.57 147.75 145.31 145.90 1.1M