|
 BOUYGUES - [Ticker: EN.PA] |     | | Última Transacción | 41,505 | Hora de Cotización | 2017-11-01 - 21:35:00 | | Variación | +0,290 (+0,704%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 41,705 | Mínimo | 41,350 | | Volumen | 700.812 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 27,310 x 400 - 27,910 x 110.000 | Yield | | | Cierre Anterior | 41,215 | PER | 0,00% | | Apertura | 41,350 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2023-06-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 63,60 | 677.800 | 65,00 | 63,20 | 64,90 | 00:00:00 | | 2000-01-04 | 60,45 | 1.134.500 | 63,00 | 59,55 | 63,00 | 00:00:00 | | 2000-01-05 | 59,30 | 840.500 | 60,00 | 58,05 | 58,60 | 00:00:00 | | 2000-01-06 | 57,00 | 1.055.400 | 59,80 | 56,50 | 58,50 | 00:00:00 | | 2000-01-07 | 56,20 | 1.831.700 | 58,00 | 54,10 | 56,10 | 00:00:00 | | 2000-01-10 | 60,15 | 1.654.800 | 61,40 | 57,50 | 57,50 | 00:00:00 | | 2000-01-11 | 62,60 | 1.001.800 | 62,90 | 61,00 | 62,50 | 00:00:00 | | 2000-01-12 | 61,50 | 864.300 | 61,70 | 59,65 | 60,90 | 00:00:00 | | 2000-01-13 | 63,50 | 1.965.300 | 64,35 | 60,30 | 60,60 | 00:00:00 | | 2000-01-14 | 64,00 | 1.170.500 | 64,70 | 62,20 | 63,60 | 00:00:00 | | 2000-01-17 | 66,00 | 1.129.500 | 67,00 | 63,70 | 64,00 | 00:00:00 | | 2000-01-18 | 66,00 | 1.642.500 | 68,35 | 66,00 | 66,80 | 00:00:00 | | 2000-01-19 | 66,75 | 1.447.700 | 66,75 | 64,65 | 65,90 | 00:00:00 | | 2000-01-20 | 66,85 | 1.098.100 | 67,35 | 65,70 | 66,20 | 00:00:00 | | 2000-01-21 | 65,70 | 1.399.000 | 68,40 | 65,70 | 66,00 | 00:00:00 | | 2000-01-24 | 67,00 | 1.036.300 | 67,40 | 65,70 | 66,10 | 00:00:00 | | 2000-01-25 | 66,20 | 522.300 | 67,25 | 65,20 | 65,70 | 00:00:00 | | 2000-01-26 | 66,30 | 579.600 | 67,40 | 65,70 | 65,70 | 00:00:00 | | 2000-01-27 | 66,45 | 1.115.200 | 67,40 | 65,45 | 65,50 | 00:00:00 | | 2000-01-28 | 64,80 | 494.100 | 66,70 | 64,80 | 66,70 | 00:00:00 | | 2000-01-31 | 64,50 | 644.600 | 65,20 | 63,50 | 64,50 | 00:00:00 | | 2000-02-01 | 66,00 | 737.000 | 66,50 | 64,90 | 65,30 | 00:00:00 | | 2000-02-02 | 68,50 | 1.121.600 | 70,80 | 65,20 | 65,20 | 00:00:00 | | 2000-02-03 | 73,20 | 1.684.900 | 73,55 | 68,50 | 70,20 | 00:00:00 | | 2000-02-04 | 79,40 | 3.138.200 | 80,00 | 73,80 | 74,70 | 00:00:00 | | 2000-02-07 | 80,00 | 3.681.400 | 82,70 | 78,80 | 79,00 | 00:00:00 | | 2000-02-08 | 79,90 | 1.406.500 | 80,45 | 78,10 | 80,00 | 00:00:00 | | 2000-02-09 | 83,40 | 1.192.400 | 86,35 | 79,50 | 79,90 | 00:00:00 | | 2000-02-10 | 84,00 | 897.500 | 85,20 | 81,30 | 82,00 | 00:00:00 | | 2000-02-11 | 84,80 | 571.000 | 85,30 | 82,90 | 84,30 | 00:00:00 | | 2000-02-14 | 90,60 | 1.480.700 | 92,00 | 83,65 | 83,65 | 00:00:00 | | 2000-02-15 | 86,00 | 1.571.700 | 94,70 | 86,00 | 92,45 | 00:00:00 | | 2000-02-16 | 86,20 | 1.483.200 | 89,50 | 85,55 | 88,00 | 00:00:00 | | 2000-02-17 | 86,20 | 1.080.100 | 87,50 | 85,50 | 87,25 | 00:00:00 | | 2000-02-18 | 88,50 | 465.200 | 89,30 | 85,80 | 86,20 | 00:00:00 | | 2000-02-21 | 86,55 | 658.100 | 87,40 | 85,10 | 85,10 | 00:00:00 | | 2000-02-22 | 87,60 | 1.324.600 | 89,00 | 86,10 | 86,10 | 00:00:00 | | 2000-02-23 | 92,70 | 734.400 | 93,25 | 87,90 | 89,40 | 00:00:00 | | 2000-02-24 | 89,80 | 862.200 | 94,70 | 88,50 | 93,00 | 00:00:00 | | 2000-02-25 | 90,50 | 445.100 | 92,00 | 89,25 | 89,25 | 00:00:00 | | 2000-02-28 | 87,60 | 797.100 | 90,30 | 87,55 | 89,30 | 00:00:00 | | 2000-02-29 | 86,50 | 757.200 | 89,90 | 85,55 | 88,15 | 00:00:00 | | 2000-03-01 | 91,20 | 1.376.000 | 92,00 | 85,45 | 88,25 | 00:00:00 | | 2000-03-02 | 89,35 | 1.332.100 | 94,00 | 87,60 | 92,00 | 00:00:00 | | 2000-03-03 | 94,50 | 1.943.100 | 97,90 | 90,00 | 90,00 | 00:00:00 | | 2000-03-06 | 94,50 | 570.600 | 97,90 | 94,30 | 97,90 | 00:00:00 | | 2000-03-07 | 91,50 | 869.800 | 94,60 | 91,10 | 94,10 | 00:00:00 | | 2000-03-08 | 88,00 | 780.400 | 91,70 | 87,20 | 90,80 | 00:00:00 | | 2000-03-09 | 84,70 | 1.282.200 | 88,00 | 84,20 | 88,00 | 00:00:00 | | 2000-03-10 | 84,90 | 800.100 | 86,40 | 83,25 | 86,20 | 00:00:00 | | 2000-03-13 | 84,90 | 0 | 84,90 | 84,90 | 84,90 | 00:00:00 | | 2000-03-14 | 83,00 | 740.400 | 84,70 | 82,00 | 83,40 | 00:00:00 | | 2000-03-15 | 81,50 | 1.272.500 | 81,95 | 79,90 | 81,90 | 00:00:00 | | 2000-03-16 | 79,50 | 1.267.800 | 81,00 | 79,50 | 79,50 | 00:00:00 | | 2000-03-17 | 79,30 | 1.243.000 | 80,90 | 78,55 | 79,90 | 00:00:00 | | 2000-03-20 | 78,40 | 980.200 | 79,80 | 77,50 | 78,00 | 00:00:00 | | 2000-03-21 | 76,30 | 1.488.200 | 78,00 | 75,10 | 77,80 | 00:00:00 | | 2000-03-22 | 78,25 | 2.775.300 | 81,90 | 76,50 | 77,20 | 00:00:00 | | 2000-03-23 | 77,70 | 1.213.200 | 81,35 | 76,80 | 79,50 | 00:00:00 | | 2000-03-24 | 81,50 | 2.157.800 | 81,90 | 78,00 | 78,90 | 00:00:00 | | 2000-03-27 | 85,00 | 1.100.800 | 86,70 | 82,00 | 82,50 | 00:00:00 | | 2000-03-28 | 86,45 | 668.000 | 86,70 | 83,85 | 84,90 | 00:00:00 | | 2000-03-29 | 86,50 | 785.900 | 87,50 | 84,50 | 87,10 | 00:00:00 | | 2000-03-30 | 83,50 | 1.115.000 | 85,50 | 82,30 | 85,25 | 00:00:00 | | 2000-03-31 | 82,80 | 743.300 | 82,85 | 80,25 | 81,05 | 00:00:00 | | 2000-04-03 | 74,40 | 1.424.900 | 84,00 | 73,40 | 83,00 | 00:00:00 | | 2000-04-04 | 69,05 | 2.344.800 | 73,10 | 69,00 | 71,90 | 00:00:00 | | 2000-04-05 | 65,50 | 1.596.500 | 70,00 | 63,20 | 69,05 | 00:00:00 | | 2000-04-06 | 72,55 | 1.228.500 | 73,20 | 66,80 | 68,50 | 00:00:00 | | 2000-04-07 | 75,45 | 1.016.900 | 75,50 | 71,80 | 75,30 | 00:00:00 | | 2000-04-10 | 77,30 | 518.000 | 80,45 | 76,20 | 77,00 | 00:00:00 | | 2000-04-11 | 73,00 | 887.000 | 74,90 | 72,50 | 73,00 | 00:00:00 | | 2000-04-12 | 70,20 | 819.000 | 73,10 | 68,80 | 72,60 | 00:00:00 | | 2000-04-13 | 68,00 | 1.873.200 | 68,70 | 64,50 | 67,90 | 00:00:00 | | 2000-04-14 | 65,00 | 1.521.600 | 69,45 | 63,65 | 69,00 | 00:00:00 | | 2000-04-17 | 67,50 | 1.774.500 | 68,45 | 59,30 | 62,70 | 00:00:00 | | 2000-04-18 | 66,20 | 841.900 | 69,30 | 64,50 | 69,00 | 00:00:00 | | 2000-04-19 | 66,70 | 1.362.500 | 68,70 | 65,60 | 67,60 | 00:00:00 | | 2000-04-20 | 70,60 | 846.100 | 71,95 | 67,15 | 68,50 | 00:00:00 | | 2000-04-21 | 70,60 | 0 | 70,60 | 70,60 | 70,60 | 00:00:00 | | 2000-04-24 | 70,60 | 0 | 70,60 | 70,60 | 70,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
