|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-07 | 25,09 | 539.300 | 25,65 | 24,10 | 24,47 | 00:00:00 | | 2002-10-08 | 24,67 | 1.216.600 | 26,47 | 24,11 | 25,46 | 00:00:00 | | 2002-10-09 | 24,06 | 788.000 | 25,00 | 23,74 | 25,00 | 00:00:00 | | 2002-10-10 | 24,52 | 996.800 | 25,09 | 23,80 | 23,93 | 00:00:00 | | 2002-10-11 | 25,47 | 1.440.500 | 26,12 | 24,65 | 25,00 | 00:00:00 | | 2002-10-14 | 25,50 | 1.352.900 | 25,75 | 25,27 | 25,45 | 00:00:00 | | 2002-10-15 | 26,70 | 1.987.400 | 26,75 | 25,94 | 26,00 | 00:00:00 | | 2002-10-16 | 26,69 | 1.383.300 | 27,35 | 26,13 | 26,20 | 00:00:00 | | 2002-10-17 | 27,08 | 1.658.400 | 27,74 | 26,55 | 27,15 | 00:00:00 | | 2002-10-18 | 26,99 | 1.465.300 | 27,58 | 26,54 | 27,50 | 00:00:00 | | 2002-10-21 | 27,20 | 1.345.700 | 27,45 | 26,58 | 26,58 | 00:00:00 | | 2002-10-22 | 26,59 | 1.009.700 | 27,30 | 26,08 | 27,30 | 00:00:00 | | 2002-10-23 | 26,01 | 932.000 | 26,95 | 26,00 | 26,62 | 00:00:00 | | 2002-10-24 | 26,70 | 655.200 | 27,00 | 25,94 | 26,29 | 00:00:00 | | 2002-10-25 | 26,78 | 925.000 | 27,00 | 25,74 | 26,60 | 00:00:00 | | 2002-10-28 | 27,70 | 1.081.400 | 27,87 | 27,21 | 27,33 | 00:00:00 | | 2002-10-29 | 26,09 | 1.527.200 | 27,50 | 25,89 | 27,04 | 00:00:00 | | 2002-10-30 | 26,70 | 991.400 | 26,75 | 25,76 | 26,62 | 00:00:00 | | 2002-10-31 | 26,59 | 968.700 | 27,20 | 26,16 | 26,63 | 00:00:00 | | 2002-11-01 | 26,34 | 702.100 | 26,94 | 24,94 | 26,94 | 00:00:00 | | 2002-11-04 | 27,13 | 1.406.700 | 27,22 | 26,50 | 26,50 | 00:00:00 | | 2002-11-05 | 27,05 | 1.419.800 | 27,15 | 26,83 | 26,95 | 00:00:00 | | 2002-11-06 | 26,72 | 1.346.900 | 27,27 | 26,35 | 27,16 | 00:00:00 | | 2002-11-07 | 26,36 | 1.421.900 | 27,55 | 26,26 | 27,27 | 00:00:00 | | 2002-11-08 | 26,04 | 902.100 | 26,49 | 25,66 | 26,11 | 00:00:00 | | 2002-11-11 | 25,87 | 534.800 | 26,29 | 25,58 | 25,87 | 00:00:00 | | 2002-11-12 | 26,35 | 591.300 | 26,43 | 25,75 | 25,93 | 00:00:00 | | 2002-11-13 | 26,40 | 579.100 | 26,43 | 25,81 | 26,40 | 00:00:00 | | 2002-11-14 | 27,20 | 1.212.500 | 27,22 | 26,04 | 26,14 | 00:00:00 | | 2002-11-15 | 27,37 | 1.096.000 | 27,45 | 26,90 | 27,22 | 00:00:00 | | 2002-11-18 | 27,62 | 1.022.200 | 27,88 | 27,29 | 27,43 | 00:00:00 | | 2002-11-19 | 27,80 | 1.023.500 | 28,03 | 27,10 | 27,10 | 00:00:00 | | 2002-11-20 | 27,74 | 823.500 | 28,18 | 27,35 | 28,04 | 00:00:00 | | 2002-11-21 | 29,01 | 2.060.300 | 29,10 | 28,01 | 28,53 | 00:00:00 | | 2002-11-22 | 29,60 | 1.278.100 | 29,75 | 29,06 | 29,48 | 00:00:00 | | 2002-11-25 | 29,18 | 809.800 | 29,75 | 28,72 | 29,75 | 00:00:00 | | 2002-11-26 | 28,75 | 725.500 | 29,63 | 28,51 | 29,42 | 00:00:00 | | 2002-11-27 | 29,87 | 6.058.300 | 30,20 | 28,10 | 29,11 | 00:00:00 | | 2002-11-28 | 29,92 | 627.500 | 30,45 | 29,75 | 30,29 | 00:00:00 | | 2002-11-29 | 29,75 | 938.600 | 30,45 | 29,60 | 30,20 | 00:00:00 | | 2002-12-02 | 29,66 | 638.500 | 30,44 | 29,55 | 30,20 | 00:00:00 | | 2002-12-03 | 28,69 | 1.267.600 | 30,20 | 28,40 | 29,58 | 00:00:00 | | 2002-12-04 | 28,00 | 1.231.200 | 28,60 | 27,85 | 27,99 | 00:00:00 | | 2002-12-05 | 27,90 | 1.408.800 | 29,00 | 27,54 | 28,00 | 00:00:00 | | 2002-12-06 | 27,68 | 922.300 | 28,30 | 27,00 | 28,02 | 00:00:00 | | 2002-12-09 | 27,52 | 862.100 | 28,65 | 27,40 | 28,50 | 00:00:00 | | 2002-12-10 | 27,15 | 1.175.300 | 27,72 | 26,83 | 27,45 | 00:00:00 | | 2002-12-11 | 27,10 | 762.500 | 27,68 | 26,84 | 27,60 | 00:00:00 | | 2002-12-12 | 27,36 | 1.064.400 | 27,45 | 26,63 | 26,92 | 00:00:00 | | 2002-12-13 | 27,23 | 990.600 | 27,83 | 26,65 | 27,31 | 00:00:00 | | 2002-12-16 | 27,05 | 581.600 | 27,67 | 26,75 | 26,75 | 00:00:00 | | 2002-12-17 | 26,51 | 999.200 | 27,15 | 26,45 | 27,02 | 00:00:00 | | 2002-12-18 | 25,90 | 1.966.900 | 26,49 | 25,71 | 26,25 | 00:00:00 | | 2002-12-19 | 26,32 | 1.296.500 | 26,32 | 25,01 | 26,07 | 00:00:00 | | 2002-12-20 | 26,79 | 1.026.400 | 26,79 | 25,88 | 26,10 | 00:00:00 | | 2002-12-23 | 26,50 | 508.800 | 27,50 | 26,05 | 27,50 | 00:00:00 | | 2002-12-24 | 26,42 | 213.300 | 27,20 | 25,97 | 27,13 | 00:00:00 | | 2002-12-25 | 26,42 | 0 | 26,42 | 26,42 | 26,42 | 00:00:00 | | 2002-12-26 | 26,42 | 0 | 26,42 | 26,42 | 26,42 | 00:00:00 | | 2002-12-27 | 25,99 | 579.700 | 26,98 | 25,78 | 26,84 | 00:00:00 | | 2002-12-30 | 26,01 | 606.900 | 26,35 | 25,57 | 26,35 | 00:00:00 | | 2002-12-31 | 26,62 | 539.100 | 26,97 | 26,03 | 26,31 | 00:00:00 | | 2003-01-01 | 26,62 | 0 | 26,62 | 26,62 | 26,62 | 00:00:00 | | 2003-01-02 | 26,53 | 618.800 | 27,05 | 26,06 | 26,40 | 00:00:00 | | 2003-01-03 | 27,11 | 1.064.200 | 27,25 | 26,55 | 26,97 | 00:00:00 | | 2003-01-06 | 27,53 | 828.100 | 28,28 | 26,89 | 27,07 | 00:00:00 | | 2003-01-07 | 27,00 | 393.400 | 27,96 | 26,64 | 27,96 | 00:00:00 | | 2003-01-08 | 26,70 | 519.300 | 26,98 | 26,43 | 26,65 | 00:00:00 | | 2003-01-09 | 26,69 | 788.700 | 27,30 | 26,08 | 26,83 | 00:00:00 | | 2003-01-10 | 26,56 | 682.600 | 27,20 | 26,05 | 26,76 | 00:00:00 | | 2003-01-13 | 25,55 | 1.399.000 | 26,95 | 25,51 | 26,78 | 00:00:00 | | 2003-01-14 | 24,85 | 2.481.200 | 25,93 | 24,62 | 25,60 | 00:00:00 | | 2003-01-15 | 24,88 | 1.730.800 | 25,26 | 24,36 | 25,01 | 00:00:00 | | 2003-01-16 | 25,33 | 990.900 | 25,44 | 24,80 | 24,88 | 00:00:00 | | 2003-01-17 | 25,50 | 1.678.400 | 26,39 | 25,25 | 25,25 | 00:00:00 | | 2003-01-20 | 24,45 | 1.166.000 | 26,05 | 24,12 | 25,65 | 00:00:00 | | 2003-01-21 | 23,85 | 1.491.700 | 25,00 | 23,69 | 24,50 | 00:00:00 | | 2003-01-22 | 23,80 | 1.607.500 | 24,40 | 23,25 | 23,93 | 00:00:00 | | 2003-01-23 | 23,51 | 1.266.800 | 24,34 | 23,25 | 24,26 | 00:00:00 | | 2003-01-24 | 23,18 | 797.400 | 24,13 | 23,02 | 23,82 | 00:00:00 | | 2003-01-27 | 22,85 | 997.600 | 23,66 | 22,60 | 23,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
