Stockscreener 앱 받기
127.75
1.09%
-1.41
시간 외 거래:
127.65
-0.10
-0.08%
Electronic Arts, Inc. 주식 (EA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $128.9 | $126.3 | $2.56 | 3,134,808.0 | -1.09% |
| 2024-05-16 | $129.2 | $127.0 | $2.22 | 1,858,660.0 | +1.21% |
| 2024-05-15 | $128.6 | $126.6 | $2.01 | 1,952,134.0 | +0.81% |
| 2024-05-14 | $126.9 | $125.5 | $1.45 | 1,932,787.0 | +0.01% |
| 2024-05-13 | $128.1 | $126.5 | $1.68 | 1,937,151.0 | -0.44% |
| 2024-05-10 | $127.3 | $125.1 | $2.20 | 1,826,056.0 | +0.02% |
| 2024-05-09 | $127.7 | $124.9 | $2.77 | 3,028,686.0 | +1.50% |
| 2024-05-08 | $131.5 | $125.1 | $6.45 | 4,215,273.0 | -3.84% |
| 2024-05-07 | $131.5 | $130.1 | $1.46 | 3,333,398.0 | -0.25% |
| 2024-05-06 | $131.0 | $129.6 | $1.43 | 1,687,335.0 | +0.77% |
| 2024-05-03 | $130.5 | $129.0 | $1.46 | 1,632,123.0 | +0.82% |
| 2024-05-02 | $129.1 | $126.6 | $2.50 | 1,465,029.0 | +0.25% |
| 2024-05-01 | $129.6 | $126.2 | $3.40 | 1,793,218.0 | +1.07% |
| 2024-04-30 | $127.4 | $126.5 | $0.84 | 1,748,259.0 | -0.84% |
| 2024-04-29 | $128.7 | $127.4 | $1.31 | 1,202,348.0 | +0.00% |
| 2024-04-26 | $128.9 | $126.7 | $2.23 | 1,160,193.0 | +0.46% |
| 2024-04-25 | $128.7 | $126.2 | $2.52 | 1,204,093.0 | -0.65% |
| 2024-04-24 | $128.3 | $126.4 | $1.90 | 1,442,446.0 | +0.79% |
| 2024-04-23 | $127.9 | $126.8 | $1.17 | 1,353,545.0 | +0.02% |
| 2024-04-22 | $128.0 | $126.8 | $1.17 | 1,163,117.0 | -0.12% |
| 2024-04-19 | $127.5 | $125.7 | $1.72 | 1,786,162.0 | +1.31% |
Electronic Arts, Inc. 주식 (EA) 연도별 가격 이력
이 심층 분석에서는 Electronic Arts, Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Electronic Arts, Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Electronic Arts, Inc. 주식 (EA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $131.5 | $124.9 | $6.60 | 32,931,466.0 | +0.73% |
| 2024-04 | $133.5 | $125.1 | $8.37 | 36,436,219.0 | -4.41% |
| 2024-03 | $141.4 | $129.4 | $12.05 | 49,096,646.0 | -4.88% |
| 2024-02 | $144.5 | $134.4 | $10.11 | 43,125,486.0 | +1.38% |
| 2024-01 | $140.1 | $133.5 | $6.60 | 33,617,460.0 | +0.56% |
Electronic Arts, Inc. 주식 (EA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $143.5 | $134.9 | $8.60 | 36,171,540.0 | -0.87% |
| 2023-11 | $138.4 | $122.5 | $15.93 | 41,159,527.0 | +11.49% |
| 2023-10 | $133.1 | $118.6 | $14.46 | 39,664,331.0 | +2.82% |
| 2023-09 | $123.6 | $117.5 | $6.10 | 46,138,959.0 | +0.35% |
| 2023-08 | $137.3 | $117.8 | $19.53 | 50,368,789.0 | -12.01% |
| 2023-07 | $140.3 | $128.5 | $11.76 | 42,935,360.0 | +5.13% |
| 2023-06 | $132.9 | $124.1 | $8.79 | 40,407,182.0 | +1.33% |
| 2023-05 | $129.5 | $122.9 | $6.57 | 49,768,958.0 | +0.57% |
| 2023-04 | $130.1 | $119.6 | $10.52 | 36,135,718.0 | +5.67% |
| 2023-03 | $120.5 | $108.5 | $12.00 | 50,004,369.0 | +8.57% |
| 2023-02 | $117.5 | $109.5 | $8.07 | 69,746,989.0 | -13.79% |
| 2023-01 | $130.6 | $122.3 | $8.27 | 37,907,607.0 | +5.32% |
Electronic Arts, Inc. 주식 (EA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $133.3 | $119.4 | $13.92 | 34,715,173.0 | -6.58% |
| 2022-11 | $133.4 | $123.7 | $9.68 | 44,771,398.0 | +3.83% |
| 2022-10 | $130.4 | $116.0 | $14.44 | 36,546,372.0 | +8.86% |
| 2022-09 | $131.4 | $114.1 | $17.33 | 41,422,283.0 | -8.80% |
| 2022-08 | $135.8 | $125.4 | $10.48 | 44,893,740.0 | -3.32% |
| 2022-07 | $133.6 | $119.5 | $14.08 | 29,642,111.0 | +7.88% |
| 2022-06 | $142.8 | $121.1 | $21.72 | 53,569,804.0 | -12.26% |
| 2022-05 | $140.2 | $109.2 | $30.92 | 75,612,342.0 | +17.45% |
| 2022-04 | $128.7 | $117.7 | $10.99 | 40,875,156.0 | -6.69% |
| 2022-03 | $131.6 | $117.6 | $14.01 | 38,439,343.0 | -2.75% |
| 2022-02 | $139.6 | $123.8 | $15.81 | 45,921,002.0 | -1.94% |
| 2022-01 | $142.6 | $127.3 | $15.27 | 56,155,371.0 | +0.58% |
1.20%
0.44%
자본화:
|
볼륨(24시간):