Stockscreener 앱 받기
147.80
0.06%
-0.09
시간 외 거래:
148.74
0.94
+0.64%
Electronic Arts Inc 주식 (EA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $149.7 | $146.7 | $2.96 | 3,468,228.0 | -0.06% |
| 2024-12-19 | $151.4 | $147.8 | $3.60 | 2,324,222.0 | -1.35% |
| 2024-12-18 | $153.9 | $149.4 | $4.52 | 3,441,081.0 | -3.15% |
| 2024-12-17 | $157.0 | $154.5 | $2.51 | 2,887,986.0 | -1.03% |
| 2024-12-16 | $158.0 | $155.2 | $2.87 | 3,609,941.0 | -0.77% |
| 2024-12-13 | $162.2 | $156.7 | $5.50 | 2,781,103.0 | -3.06% |
| 2024-12-12 | $164.6 | $162.5 | $2.10 | 2,549,794.0 | -0.81% |
| 2024-12-11 | $166.2 | $162.3 | $3.89 | 2,162,495.0 | -0.83% |
| 2024-12-10 | $166.7 | $164.1 | $2.63 | 1,219,584.0 | -0.19% |
| 2024-12-09 | $167.7 | $165.4 | $2.32 | 1,074,505.0 | -0.84% |
| 2024-12-06 | $167.3 | $165.4 | $1.97 | 1,631,534.0 | +0.84% |
| 2024-12-05 | $167.1 | $165.0 | $2.09 | 1,724,478.0 | -1.08% |
| 2024-12-04 | $168.1 | $166.9 | $1.16 | 1,372,461.0 | -0.17% |
| 2024-12-03 | $167.9 | $164.9 | $2.99 | 1,725,570.0 | +1.05% |
| 2024-12-02 | $166.2 | $163.4 | $2.81 | 1,453,477.0 | +1.40% |
| 2024-11-29 | $164.2 | $162.4 | $1.85 | 1,318,044.0 | +0.35% |
| 2024-11-27 | $164.5 | $162.8 | $1.69 | 1,198,696.0 | -1.16% |
| 2024-11-26 | $166.3 | $163.7 | $2.59 | 1,776,058.0 | +0.54% |
| 2024-11-25 | $167.9 | $163.6 | $4.40 | 2,550,698.0 | -1.52% |
| 2024-11-22 | $168.5 | $164.5 | $4.03 | 1,578,804.0 | -0.77% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $168.1 | $146.7 | $21.39 | 36,894,687.0 | -9.70% |
| 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% |
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% |
2.04%
0.71%
자본화:
|
볼륨(24시간):