Última Hora: "Incêndio descontrolado em Miranda do Corvo ameaça quatro povoações - Correio da Manhã" Fri, 13 Sep 2019 17:35:00 GMT    "Turistas ficaram presos no miradouro do Cristo Rei em Almada - Sol" Sun, 15 Sep 2019 08:16:20 GMT    "CDU quer acabar com os dramas dos despejos de moradores - Notícias ao Minuto" Sat, 14 Sep 2019 15:07:53 GMT    "Catarina Martins espera reforço do BE na Madeira e está disponível para geringonça - SAPO 24" Sat, 14 Sep 2019 15:10:40 GMT    "Segundo prémio do Euromilhões sai em Portugal - Correio da Manhã" Fri, 13 Sep 2019 18:53:00 GMT   "Um debate que foi uma tourada: um ?ditador? verde, uma ?demagoga? e o lombo de porco a 15 euros - Observador" Sat, 14 Sep 2019 22:51:20 GMT    "40 anos de SNS. A visão de quem está a começar - Sol" Sat, 14 Sep 2019 15:09:06 GMT    "Francisco George assume-se um discípulo de António Arnaut - Notícias de Coimbra" Sat, 14 Sep 2019 21:02:44 GMT    "Arábia Saudita. EUA acusam Irão de ter atacado refinarias da Arábia Saudita - PÚBLICO" Sat, 14 Sep 2019 20:35:00 GMT    "Pode haver acordo em Bruxelas /premium - Observador" Sat, 14 Sep 2019 23:08:37 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,290 (+0,704%) BOUYGUES - [Ticker: EN.PA]Gráfico BOUYGUES  Noticias BOUYGUES  Descargar Históricos de Metastock BOUYGUES y Otros  Análisis Técnico BOUYGUES  
Última Transacción41,505Hora de Cotización2017-11-01 - 21:35:00
Variación+0,290 (+0,704%)Rango 52 Semanas[0,000 - 0,000]
Máximo41,705Mínimo41,350
Volumen700.812Volumen Medio (3m)0
Demanda / Oferta27,310 x 400 - 27,910 x 110.000Yield
Cierre Anterior41,215PER0,00%
Apertura41,350EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para EN.PA desde 2000-01-01 hasta 2019-09-15
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0363,60677.80065,0063,2064,9000:00:00
2000-01-0460,451.134.50063,0059,5563,0000:00:00
2000-01-0559,30840.50060,0058,0558,6000:00:00
2000-01-0657,001.055.40059,8056,5058,5000:00:00
2000-01-0756,201.831.70058,0054,1056,1000:00:00
2000-01-1060,151.654.80061,4057,5057,5000:00:00
2000-01-1162,601.001.80062,9061,0062,5000:00:00
2000-01-1261,50864.30061,7059,6560,9000:00:00
2000-01-1363,501.965.30064,3560,3060,6000:00:00
2000-01-1464,001.170.50064,7062,2063,6000:00:00
2000-01-1766,001.129.50067,0063,7064,0000:00:00
2000-01-1866,001.642.50068,3566,0066,8000:00:00
2000-01-1966,751.447.70066,7564,6565,9000:00:00
2000-01-2066,851.098.10067,3565,7066,2000:00:00
2000-01-2165,701.399.00068,4065,7066,0000:00:00
2000-01-2467,001.036.30067,4065,7066,1000:00:00
2000-01-2566,20522.30067,2565,2065,7000:00:00
2000-01-2666,30579.60067,4065,7065,7000:00:00
2000-01-2766,451.115.20067,4065,4565,5000:00:00
2000-01-2864,80494.10066,7064,8066,7000:00:00
2000-01-3164,50644.60065,2063,5064,5000:00:00
2000-02-0166,00737.00066,5064,9065,3000:00:00
2000-02-0268,501.121.60070,8065,2065,2000:00:00
2000-02-0373,201.684.90073,5568,5070,2000:00:00
2000-02-0479,403.138.20080,0073,8074,7000:00:00
2000-02-0780,003.681.40082,7078,8079,0000:00:00
2000-02-0879,901.406.50080,4578,1080,0000:00:00
2000-02-0983,401.192.40086,3579,5079,9000:00:00
2000-02-1084,00897.50085,2081,3082,0000:00:00
2000-02-1184,80571.00085,3082,9084,3000:00:00
2000-02-1490,601.480.70092,0083,6583,6500:00:00
2000-02-1586,001.571.70094,7086,0092,4500:00:00
2000-02-1686,201.483.20089,5085,5588,0000:00:00
2000-02-1786,201.080.10087,5085,5087,2500:00:00
2000-02-1888,50465.20089,3085,8086,2000:00:00
2000-02-2186,55658.10087,4085,1085,1000:00:00
2000-02-2287,601.324.60089,0086,1086,1000:00:00
2000-02-2392,70734.40093,2587,9089,4000:00:00
2000-02-2489,80862.20094,7088,5093,0000:00:00
2000-02-2590,50445.10092,0089,2589,2500:00:00
2000-02-2887,60797.10090,3087,5589,3000:00:00
2000-02-2986,50757.20089,9085,5588,1500:00:00
2000-03-0191,201.376.00092,0085,4588,2500:00:00
2000-03-0289,351.332.10094,0087,6092,0000:00:00
2000-03-0394,501.943.10097,9090,0090,0000:00:00
2000-03-0694,50570.60097,9094,3097,9000:00:00
2000-03-0791,50869.80094,6091,1094,1000:00:00
2000-03-0888,00780.40091,7087,2090,8000:00:00
2000-03-0984,701.282.20088,0084,2088,0000:00:00
2000-03-1084,90800.10086,4083,2586,2000:00:00
2000-03-1384,90084,9084,9084,9000:00:00
2000-03-1483,00740.40084,7082,0083,4000:00:00
2000-03-1581,501.272.50081,9579,9081,9000:00:00
2000-03-1679,501.267.80081,0079,5079,5000:00:00
2000-03-1779,301.243.00080,9078,5579,9000:00:00
2000-03-2078,40980.20079,8077,5078,0000:00:00
2000-03-2176,301.488.20078,0075,1077,8000:00:00
2000-03-2278,252.775.30081,9076,5077,2000:00:00
2000-03-2377,701.213.20081,3576,8079,5000:00:00
2000-03-2481,502.157.80081,9078,0078,9000:00:00
2000-03-2785,001.100.80086,7082,0082,5000:00:00
2000-03-2886,45668.00086,7083,8584,9000:00:00
2000-03-2986,50785.90087,5084,5087,1000:00:00
2000-03-3083,501.115.00085,5082,3085,2500:00:00
2000-03-3182,80743.30082,8580,2581,0500:00:00
2000-04-0374,401.424.90084,0073,4083,0000:00:00
2000-04-0469,052.344.80073,1069,0071,9000:00:00
2000-04-0565,501.596.50070,0063,2069,0500:00:00
2000-04-0672,551.228.50073,2066,8068,5000:00:00
2000-04-0775,451.016.90075,5071,8075,3000:00:00
2000-04-1077,30518.00080,4576,2077,0000:00:00
2000-04-1173,00887.00074,9072,5073,0000:00:00
2000-04-1270,20819.00073,1068,8072,6000:00:00
2000-04-1368,001.873.20068,7064,5067,9000:00:00
2000-04-1465,001.521.60069,4563,6569,0000:00:00
2000-04-1767,501.774.50068,4559,3062,7000:00:00
2000-04-1866,20841.90069,3064,5069,0000:00:00
2000-04-1966,701.362.50068,7065,6067,6000:00:00
2000-04-2070,60846.10071,9567,1568,5000:00:00
2000-04-2170,60070,6070,6070,6000:00:00
2000-04-2470,60070,6070,6070,6000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters