|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-05-19 | 22,20 | 661.100 | 22,76 | 22,02 | 22,75 | 00:00:00 | | 2003-05-20 | 21,98 | 1.243.500 | 22,45 | 21,90 | 22,04 | 00:00:00 | | 2003-05-21 | 22,29 | 1.209.500 | 22,32 | 21,80 | 22,22 | 00:00:00 | | 2003-05-22 | 22,32 | 4.155.700 | 22,65 | 21,57 | 21,80 | 00:00:00 | | 2003-05-23 | 21,68 | 2.836.600 | 22,59 | 21,24 | 22,59 | 00:00:00 | | 2003-05-26 | 21,80 | 463.400 | 21,96 | 21,50 | 21,65 | 00:00:00 | | 2003-05-27 | 21,65 | 983.100 | 21,75 | 21,26 | 21,51 | 00:00:00 | | 2003-05-28 | 21,65 | 1.534.200 | 21,96 | 21,44 | 21,80 | 00:00:00 | | 2003-05-29 | 21,99 | 795.700 | 22,15 | 21,52 | 21,52 | 00:00:00 | | 2003-05-30 | 22,66 | 1.507.200 | 22,68 | 21,76 | 21,86 | 00:00:00 | | 2003-06-02 | 23,36 | 1.452.900 | 23,50 | 22,51 | 22,77 | 00:00:00 | | 2003-06-03 | 22,84 | 745.200 | 23,20 | 22,75 | 23,17 | 00:00:00 | | 2003-06-04 | 23,19 | 1.047.100 | 23,45 | 22,86 | 23,10 | 00:00:00 | | 2003-06-05 | 22,93 | 1.114.200 | 23,45 | 22,78 | 23,45 | 00:00:00 | | 2003-06-06 | 23,89 | 1.361.500 | 23,90 | 23,01 | 23,19 | 00:00:00 | | 2003-06-09 | 23,49 | 473.600 | 23,84 | 23,46 | 23,80 | 00:00:00 | | 2003-06-10 | 23,72 | 628.100 | 23,74 | 23,30 | 23,35 | 00:00:00 | | 2003-06-11 | 23,67 | 1.355.300 | 23,86 | 23,24 | 23,80 | 00:00:00 | | 2003-06-12 | 24,20 | 1.616.500 | 24,45 | 23,67 | 24,00 | 00:00:00 | | 2003-06-13 | 23,70 | 1.002.800 | 24,46 | 23,70 | 24,46 | 00:00:00 | | 2003-06-16 | 25,03 | 1.391.400 | 25,03 | 23,50 | 23,94 | 00:00:00 | | 2003-06-17 | 25,51 | 1.924.400 | 25,80 | 25,31 | 25,49 | 00:00:00 | | 2003-06-18 | 23,76 | 3.988.500 | 24,60 | 23,66 | 24,41 | 00:00:00 | | 2003-06-19 | 23,49 | 2.309.800 | 23,96 | 23,34 | 23,88 | 00:00:00 | | 2003-06-20 | 24,10 | 2.158.300 | 24,13 | 23,24 | 23,24 | 00:00:00 | | 2003-06-23 | 23,85 | 1.058.800 | 24,10 | 23,83 | 24,06 | 00:00:00 | | 2003-06-24 | 23,75 | 1.806.700 | 24,08 | 23,65 | 23,90 | 00:00:00 | | 2003-06-25 | 24,03 | 2.014.500 | 24,22 | 23,52 | 24,01 | 00:00:00 | | 2003-06-26 | 23,77 | 1.275.500 | 24,12 | 23,77 | 23,98 | 00:00:00 | | 2003-06-27 | 24,25 | 1.664.000 | 24,33 | 23,90 | 24,23 | 00:00:00 | | 2003-06-30 | 24,04 | 1.619.600 | 24,65 | 24,02 | 24,25 | 00:00:00 | | 2003-07-01 | 23,23 | 1.273.500 | 24,25 | 23,20 | 24,01 | 00:00:00 | | 2003-07-02 | 23,72 | 1.141.400 | 23,82 | 23,40 | 23,60 | 00:00:00 | | 2003-07-03 | 23,90 | 559.700 | 23,92 | 23,36 | 23,72 | 00:00:00 | | 2003-07-04 | 23,60 | 1.751.900 | 24,08 | 23,52 | 23,75 | 00:00:00 | | 2003-07-07 | 24,55 | 824.700 | 24,58 | 23,80 | 23,85 | 00:00:00 | | 2003-07-08 | 24,41 | 520.100 | 24,62 | 24,30 | 24,46 | 00:00:00 | | 2003-07-09 | 23,98 | 1.061.900 | 24,39 | 23,86 | 24,37 | 00:00:00 | | 2003-07-10 | 23,86 | 720.300 | 24,35 | 23,75 | 23,80 | 00:00:00 | | 2003-07-11 | 23,95 | 613.300 | 24,13 | 23,63 | 23,63 | 00:00:00 | | 2003-07-14 | 24,37 | 292.700 | 24,49 | 23,95 | 24,00 | 00:00:00 | | 2003-07-15 | 24,52 | 595.900 | 24,74 | 24,13 | 24,14 | 00:00:00 | | 2003-07-16 | 23,99 | 826.900 | 24,58 | 23,67 | 24,45 | 00:00:00 | | 2003-07-17 | 23,60 | 727.700 | 24,09 | 23,41 | 23,98 | 00:00:00 | | 2003-07-18 | 23,81 | 712.700 | 24,05 | 23,53 | 23,53 | 00:00:00 | | 2003-07-21 | 23,14 | 931.800 | 23,99 | 23,00 | 23,93 | 00:00:00 | | 2003-07-22 | 23,26 | 545.200 | 23,36 | 22,95 | 23,28 | 00:00:00 | | 2003-07-23 | 22,70 | 1.261.600 | 23,35 | 22,63 | 23,06 | 00:00:00 | | 2003-07-24 | 23,14 | 1.295.600 | 23,25 | 22,27 | 22,51 | 00:00:00 | | 2003-07-25 | 23,30 | 500.200 | 23,64 | 22,81 | 22,92 | 00:00:00 | | 2003-07-28 | 23,75 | 875.100 | 23,98 | 23,47 | 23,52 | 00:00:00 | | 2003-07-29 | 23,49 | 1.262.000 | 23,80 | 23,26 | 23,78 | 00:00:00 | | 2003-07-30 | 23,40 | 804.700 | 23,80 | 23,33 | 23,33 | 00:00:00 | | 2003-07-31 | 23,52 | 861.800 | 23,66 | 23,29 | 23,43 | 00:00:00 | | 2003-08-01 | 23,30 | 749.000 | 23,58 | 23,10 | 23,49 | 00:00:00 | | 2003-08-04 | 22,82 | 629.100 | 23,40 | 22,80 | 23,25 | 00:00:00 | | 2003-08-05 | 23,04 | 905.600 | 23,24 | 22,66 | 23,04 | 00:00:00 | | 2003-08-06 | 22,20 | 1.286.300 | 22,83 | 22,02 | 22,83 | 00:00:00 | | 2003-08-07 | 21,92 | 1.480.900 | 22,40 | 21,72 | 22,40 | 00:00:00 | | 2003-08-08 | 22,52 | 1.385.700 | 22,84 | 21,90 | 21,90 | 00:00:00 | | 2003-08-11 | 22,75 | 408.100 | 23,00 | 22,65 | 22,78 | 00:00:00 | | 2003-08-12 | 23,05 | 859.200 | 23,05 | 22,80 | 22,95 | 00:00:00 | | 2003-08-13 | 23,08 | 722.300 | 23,19 | 22,90 | 23,19 | 00:00:00 | | 2003-08-14 | 23,37 | 540.000 | 23,45 | 22,88 | 23,15 | 00:00:00 | | 2003-08-15 | 23,56 | 339.100 | 23,59 | 23,30 | 23,47 | 00:00:00 | | 2003-08-18 | 23,77 | 404.700 | 23,85 | 23,61 | 23,73 | 00:00:00 | | 2003-08-19 | 24,00 | 675.300 | 24,18 | 23,75 | 23,98 | 00:00:00 | | 2003-08-20 | 23,70 | 890.100 | 23,99 | 23,30 | 23,92 | 00:00:00 | | 2003-08-21 | 23,66 | 646.500 | 23,88 | 23,64 | 23,84 | 00:00:00 | | 2003-08-22 | 23,82 | 502.200 | 24,10 | 23,52 | 23,77 | 00:00:00 | | 2003-08-25 | 23,57 | 307.900 | 23,90 | 23,55 | 23,70 | 00:00:00 | | 2003-08-26 | 23,49 | 548.500 | 23,80 | 23,29 | 23,74 | 00:00:00 | | 2003-08-27 | 23,85 | 578.000 | 23,95 | 23,52 | 23,52 | 00:00:00 | | 2003-08-28 | 24,13 | 1.168.400 | 24,25 | 23,78 | 23,92 | 00:00:00 | | 2003-08-29 | 23,98 | 870.000 | 24,40 | 23,82 | 24,11 | 00:00:00 | | 2003-09-01 | 24,92 | 1.162.700 | 25,06 | 24,25 | 24,38 | 00:00:00 | | 2003-09-02 | 25,18 | 1.433.100 | 25,35 | 24,60 | 25,09 | 00:00:00 | | 2003-09-03 | 25,88 | 1.254.700 | 26,16 | 25,04 | 25,35 | 00:00:00 | | 2003-09-04 | 25,39 | 1.115.300 | 25,79 | 25,06 | 25,78 | 00:00:00 | | 2003-09-05 | 24,85 | 1.059.600 | 25,42 | 24,72 | 25,40 | 00:00:00 | | 2003-09-08 | 25,13 | 843.200 | 25,25 | 24,87 | 24,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
