기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Electronic Arts Inc | EA | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
126.72 | 126.72 | 128.95 | 127.90 | 127.31 |
EA Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 126.05 | 128.95 | 125.74 | 127.40 | 1,441,849 | 1.85 | 1.47% |
1개월 | 132.82 | 133.48 | 125.11 | 128.97 | 1,756,465 | -4.92 | -3.70% |
3개월 | 137.82 | 144.53 | 125.11 | 134.73 | 2,129,505 | -9.92 | -7.20% |
6개월 | 125.72 | 144.53 | 119.92 | 134.89 | 1,965,091 | 2.18 | 1.73% |
1년 | 126.212 | 144.53 | 117.47 | 130.41 | 2,053,080 | 1.69 | 1.34% |
3년 | 142.55 | 149.00 | 108.53 | 130.13 | 2,224,418 | -14.65 | -10.28% |
5년 | 93.46 | 150.30 | 84.80 | 122.06 | 2,505,263 | 34.44 | 36.85% |
EA 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 127.90 | 0.59 | 0.46% | 126.72 | 128.95 | 126.72 | 1,220,598 |
26 4월(4) 2024 | 127.31 | -0.83 | -0.65% | 128.49 | 128.72 | 126.205 | 1,221,465 |
25 4월(4) 2024 | 128.14 | 1.00 | 0.79% | 126.50 | 128.26 | 126.36 | 1,483,361 |
24 4월(4) 2024 | 127.14 | 0.02 | 0.02% | 127.30 | 127.92 | 126.75 | 1,401,773 |
23 4월(4) 2024 | 127.12 | -0.15 | -0.12% | 127.74 | 128.00 | 126.83 | 1,275,231 |
20 4월(4) 2024 | 127.27 | 1.64 | 1.31% | 126.05 | 127.4599 | 125.74 | 1,869,233 |
19 4월(4) 2024 | 125.63 | -0.68 | -0.54% | 127.09 | 127.39 | 125.11 | 1,389,543 |
18 4월(4) 2024 | 126.31 | -0.24 | -0.19% | 126.87 | 127.53 | 126.29 | 1,699,169 |
17 4월(4) 2024 | 126.55 | -0.50 | -0.39% | 127.72 | 128.77 | 126.36 | 1,899,912 |
16 4월(4) 2024 | 127.05 | -0.84 | -0.66% | 128.21 | 128.40 | 126.55 | 1,419,729 |
13 4월(4) 2024 | 127.89 | -1.29 | -1.00% | 128.53 | 128.925 | 127.60 | 1,714,921 |
12 4월(4) 2024 | 129.18 | -0.12 | -0.09% | 129.08 | 130.26 | 128.59 | 2,296,881 |
11 4월(4) 2024 | 129.30 | -1.39 | -1.06% | 129.90 | 130.325 | 128.45 | 2,450,973 |
10 4월(4) 2024 | 130.69 | 0.69 | 0.53% | 130.49 | 131.64 | 130.02 | 1,966,820 |
09 4월(4) 2024 | 130.00 | -0.29 | -0.22% | 130.29 | 130.725 | 129.43 | 2,290,467 |
06 4월(4) 2024 | 130.29 | 0.73 | 0.56% | 129.22 | 130.78 | 128.905 | 1,640,024 |
05 4월(4) 2024 | 129.56 | -2.96 | -2.23% | 133.20 | 133.48 | 129.04 | 2,289,206 |
04 4월(4) 2024 | 132.52 | 0.37 | 0.28% | 132.18 | 133.02 | 131.30 | 1,851,196 |
03 4월(4) 2024 | 132.15 | -1.19 | -0.89% | 132.99 | 133.4099 | 131.66 | 2,025,610 |
02 4월(4) 2024 | 133.34 | 0.67 | 0.51% | 132.82 | 133.36 | 132.00 | 1,392,728 |
29 3월(3) 2024 | 132.67 | 0.80 | 0.61% | 132.18 | 133.195 | 131.57 | 2,368,767 |