Stockscreener 앱 받기
130.95
0.74%
0.96
Electronic Arts Inc 주식 (EA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $131.8 | $129.8 | $2.03 | 4,640,678.0 | +0.74% |
| 2025-02-20 | $131.1 | $129.3 | $1.84 | 3,794,366.0 | +0.50% |
| 2025-02-19 | $130.6 | $128.4 | $2.23 | 3,498,501.0 | +0.77% |
| 2025-02-18 | $130.0 | $128.1 | $1.96 | 3,224,360.0 | -0.81% |
| 2025-02-14 | $130.8 | $129.0 | $1.72 | 2,274,121.0 | -0.32% |
| 2025-02-13 | $131.6 | $128.4 | $3.13 | 2,994,351.0 | -1.03% |
| 2025-02-12 | $133.7 | $130.9 | $2.81 | 2,661,700.0 | -1.63% |
| 2025-02-11 | $134.5 | $130.8 | $3.77 | 2,892,149.0 | +0.95% |
| 2025-02-10 | $132.5 | $129.6 | $2.83 | 3,501,682.0 | +2.71% |
| 2025-02-07 | $131.7 | $127.2 | $4.50 | 4,807,724.0 | -2.58% |
| 2025-02-06 | $132.3 | $128.7 | $3.53 | 5,454,206.0 | +1.17% |
| 2025-02-05 | $130.6 | $126.0 | $4.68 | 7,838,496.0 | +7.60% |
| 2025-02-04 | $123.2 | $120.2 | $3.02 | 7,032,105.0 | -1.35% |
| 2025-02-03 | $123.5 | $120.6 | $2.90 | 4,639,283.0 | +0.00% |
| 2025-01-31 | $124.8 | $120.9 | $3.90 | 6,564,120.0 | +3.56% |
| 2025-01-30 | $118.8 | $116.3 | $2.54 | 4,026,369.0 | +1.35% |
| 2025-01-29 | $118.0 | $115.3 | $2.70 | 4,244,010.0 | +0.49% |
| 2025-01-28 | $117.6 | $115.4 | $2.22 | 3,999,451.0 | -1.17% |
| 2025-01-27 | $118.8 | $115.4 | $3.37 | 5,826,076.0 | +1.16% |
| 2025-01-24 | $118.6 | $115.2 | $3.37 | 9,162,251.0 | -1.70% |
| 2025-01-23 | $122.8 | $115.5 | $7.35 | 17,085,592.0 | -16.70% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $134.5 | $120.2 | $14.32 | 63,894,400.0 | +6.54% |
| 2025-01 | $147.8 | $115.2 | $32.55 | 79,250,107.0 | -15.99% |
Electronic Arts Inc 주식 (EA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $168.1 | $145.1 | $23.03 | 38,856,087.0 | -10.47% |
| 2024-11 | $168.5 | $149.1 | $19.36 | 35,435,704.0 | +8.50% |
| 2024-10 | $151.6 | $140.4 | $11.18 | 36,259,760.0 | +5.17% |
| 2024-09 | $151.7 | $138.6 | $13.12 | 39,231,648.0 | -5.52% |
| 2024-08 | $152.1 | $144.2 | $7.92 | 36,248,770.0 | +0.58% |
| 2024-07 | $153.5 | $137.1 | $16.39 | 51,880,077.0 | +8.33% |
| 2024-06 | $141.8 | $132.1 | $9.74 | 37,290,409.0 | +4.85% |
| 2024-05 | $135.7 | $124.9 | $10.80 | 56,706,352.0 | +4.78% |
| 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% |
1.67%
3.21%
자본화:
|
볼륨(24시간):