|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-27 | 22,85 | 997.600 | 23,66 | 22,60 | 23,11 | 00:00:00 | | 2003-01-28 | 23,26 | 880.300 | 23,42 | 22,71 | 23,00 | 00:00:00 | | 2003-01-29 | 23,58 | 2.939.300 | 23,72 | 22,70 | 23,25 | 00:00:00 | | 2003-01-30 | 23,81 | 1.025.700 | 24,18 | 23,48 | 23,63 | 00:00:00 | | 2003-01-31 | 23,67 | 1.141.600 | 23,89 | 23,20 | 23,66 | 00:00:00 | | 2003-02-03 | 23,37 | 1.153.300 | 23,74 | 23,05 | 23,72 | 00:00:00 | | 2003-02-04 | 22,69 | 2.005.800 | 23,25 | 22,56 | 23,05 | 00:00:00 | | 2003-02-05 | 22,90 | 1.143.100 | 23,15 | 22,61 | 22,87 | 00:00:00 | | 2003-02-06 | 22,75 | 1.048.800 | 23,20 | 22,65 | 22,65 | 00:00:00 | | 2003-02-07 | 21,50 | 2.675.000 | 22,59 | 21,41 | 22,53 | 00:00:00 | | 2003-02-10 | 21,54 | 695.900 | 21,95 | 21,42 | 21,68 | 00:00:00 | | 2003-02-11 | 22,33 | 1.036.600 | 22,33 | 21,56 | 22,00 | 00:00:00 | | 2003-02-12 | 22,15 | 939.400 | 22,40 | 21,92 | 22,18 | 00:00:00 | | 2003-02-13 | 22,35 | 1.483.600 | 22,67 | 21,97 | 22,00 | 00:00:00 | | 2003-02-14 | 23,00 | 1.347.800 | 23,34 | 22,14 | 22,16 | 00:00:00 | | 2003-02-17 | 23,13 | 457.700 | 23,51 | 22,90 | 23,39 | 00:00:00 | | 2003-02-18 | 23,77 | 617.800 | 23,88 | 22,90 | 23,29 | 00:00:00 | | 2003-02-19 | 23,16 | 521.900 | 23,94 | 23,10 | 23,74 | 00:00:00 | | 2003-02-20 | 22,82 | 524.700 | 23,40 | 22,71 | 23,30 | 00:00:00 | | 2003-02-21 | 23,15 | 880.500 | 23,25 | 22,50 | 22,70 | 00:00:00 | | 2003-02-24 | 22,85 | 759.900 | 23,00 | 22,50 | 22,97 | 00:00:00 | | 2003-02-25 | 21,92 | 876.500 | 22,63 | 21,90 | 22,35 | 00:00:00 | | 2003-02-26 | 22,03 | 4.515.200 | 22,70 | 22,03 | 22,68 | 00:00:00 | | 2003-02-27 | 22,50 | 1.637.300 | 22,60 | 21,99 | 21,99 | 00:00:00 | | 2003-02-28 | 22,54 | 1.525.200 | 22,65 | 21,82 | 22,50 | 00:00:00 | | 2003-03-03 | 22,15 | 1.087.000 | 22,70 | 21,95 | 22,65 | 00:00:00 | | 2003-03-04 | 20,68 | 1.915.900 | 22,15 | 20,65 | 21,95 | 00:00:00 | | 2003-03-05 | 20,45 | 1.434.200 | 21,23 | 20,20 | 20,65 | 00:00:00 | | 2003-03-06 | 20,39 | 913.900 | 20,75 | 20,15 | 20,40 | 00:00:00 | | 2003-03-07 | 19,76 | 984.700 | 20,22 | 19,76 | 20,20 | 00:00:00 | | 2003-03-10 | 19,19 | 674.100 | 19,96 | 19,06 | 19,80 | 00:00:00 | | 2003-03-11 | 17,70 | 2.305.600 | 19,20 | 17,51 | 19,00 | 00:00:00 | | 2003-03-12 | 16,75 | 2.276.600 | 18,25 | 16,61 | 18,10 | 00:00:00 | | 2003-03-13 | 18,79 | 1.952.600 | 18,79 | 16,87 | 17,03 | 00:00:00 | | 2003-03-14 | 21,01 | 2.126.600 | 21,11 | 18,53 | 18,78 | 00:00:00 | | 2003-03-17 | 21,26 | 1.873.100 | 21,60 | 19,35 | 19,55 | 00:00:00 | | 2003-03-18 | 20,13 | 1.199.100 | 21,70 | 20,00 | 21,58 | 00:00:00 | | 2003-03-19 | 20,85 | 795.300 | 21,00 | 20,11 | 20,42 | 00:00:00 | | 2003-03-20 | 20,84 | 534.800 | 21,33 | 20,08 | 20,99 | 00:00:00 | | 2003-03-21 | 21,84 | 850.700 | 22,00 | 20,71 | 20,94 | 00:00:00 | | 2003-03-24 | 19,81 | 1.146.700 | 21,50 | 19,62 | 21,49 | 00:00:00 | | 2003-03-25 | 20,36 | 981.400 | 20,37 | 19,19 | 19,62 | 00:00:00 | | 2003-03-26 | 19,69 | 973.800 | 20,30 | 19,54 | 19,98 | 00:00:00 | | 2003-03-27 | 19,00 | 710.600 | 19,61 | 18,60 | 19,61 | 00:00:00 | | 2003-03-28 | 18,78 | 1.683.500 | 19,25 | 17,98 | 19,16 | 00:00:00 | | 2003-03-31 | 18,44 | 1.063.000 | 18,74 | 18,10 | 18,43 | 00:00:00 | | 2003-04-01 | 17,47 | 1.639.200 | 18,57 | 17,25 | 18,49 | 00:00:00 | | 2003-04-02 | 19,37 | 2.240.000 | 19,50 | 17,90 | 17,93 | 00:00:00 | | 2003-04-03 | 19,37 | 1.850.300 | 19,99 | 19,14 | 19,37 | 00:00:00 | | 2003-04-04 | 19,97 | 1.495.500 | 20,28 | 19,28 | 19,49 | 00:00:00 | | 2003-04-07 | 20,80 | 2.335.800 | 21,35 | 20,61 | 20,99 | 00:00:00 | | 2003-04-08 | 20,67 | 2.994.100 | 21,17 | 20,11 | 20,50 | 00:00:00 | | 2003-04-09 | 20,20 | 3.010.000 | 20,65 | 19,74 | 20,34 | 00:00:00 | | 2003-04-10 | 20,00 | 1.713.200 | 20,34 | 19,59 | 20,00 | 00:00:00 | | 2003-04-11 | 20,18 | 1.603.700 | 20,75 | 19,90 | 19,92 | 00:00:00 | | 2003-04-14 | 20,42 | 1.237.600 | 20,65 | 19,77 | 20,19 | 00:00:00 | | 2003-04-15 | 21,78 | 5.997.800 | 21,88 | 20,70 | 20,75 | 00:00:00 | | 2003-04-16 | 21,96 | 1.704.700 | 22,66 | 21,60 | 22,00 | 00:00:00 | | 2003-04-17 | 21,94 | 1.318.900 | 22,15 | 21,28 | 21,50 | 00:00:00 | | 2003-04-18 | 21,94 | 0 | 21,94 | 21,94 | 21,94 | 00:00:00 | | 2003-04-21 | 21,94 | 0 | 21,94 | 21,94 | 21,94 | 00:00:00 | | 2003-04-22 | 21,97 | 700.100 | 22,24 | 21,41 | 22,24 | 00:00:00 | | 2003-04-23 | 21,91 | 1.211.800 | 22,54 | 21,83 | 22,39 | 00:00:00 | | 2003-04-24 | 20,91 | 1.147.400 | 22,05 | 20,88 | 21,68 | 00:00:00 | | 2003-04-25 | 21,70 | 1.228.700 | 22,25 | 21,00 | 21,10 | 00:00:00 | | 2003-04-28 | 22,23 | 1.971.800 | 22,32 | 21,60 | 21,75 | 00:00:00 | | 2003-04-29 | 22,06 | 1.489.400 | 22,69 | 21,85 | 22,20 | 00:00:00 | | 2003-04-30 | 21,92 | 1.200.800 | 21,97 | 21,64 | 21,64 | 00:00:00 | | 2003-05-01 | 21,92 | 0 | 21,92 | 21,92 | 21,92 | 00:00:00 | | 2003-05-02 | 22,52 | 1.044.700 | 22,55 | 21,61 | 21,93 | 00:00:00 | | 2003-05-05 | 22,79 | 870.100 | 23,20 | 22,70 | 22,95 | 00:00:00 | | 2003-05-06 | 24,02 | 1.288.000 | 24,15 | 22,45 | 22,86 | 00:00:00 | | 2003-05-07 | 23,55 | 4.421.000 | 24,02 | 23,35 | 23,99 | 00:00:00 | | 2003-05-08 | 22,64 | 975.000 | 23,58 | 22,51 | 23,58 | 00:00:00 | | 2003-05-09 | 22,42 | 1.062.100 | 22,83 | 22,00 | 22,79 | 00:00:00 | | 2003-05-12 | 22,12 | 1.219.100 | 22,80 | 21,90 | 22,54 | 00:00:00 | | 2003-05-13 | 22,46 | 1.903.400 | 22,68 | 22,00 | 22,47 | 00:00:00 | | 2003-05-14 | 22,68 | 987.300 | 23,02 | 22,60 | 22,67 | 00:00:00 | | 2003-05-15 | 23,10 | 550.200 | 23,25 | 22,50 | 22,62 | 00:00:00 | | 2003-05-16 | 22,74 | 749.500 | 23,34 | 22,69 | 23,18 | 00:00:00 | | 2003-05-19 | 22,20 | 661.100 | 22,76 | 22,02 | 22,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
