|
 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 | | 2003-09-08 | 25,13 | 843.200 | 25,25 | 24,87 | 24,88 | 00:00:00 | | 2003-09-09 | 25,01 | 682.300 | 25,46 | 24,86 | 25,35 | 00:00:00 | | 2003-09-10 | 24,77 | 1.662.300 | 25,40 | 24,56 | 25,40 | 00:00:00 | | 2003-09-11 | 24,49 | 1.220.200 | 25,14 | 24,21 | 24,50 | 00:00:00 | | 2003-09-12 | 24,42 | 728.800 | 24,72 | 24,12 | 24,64 | 00:00:00 | | 2003-09-15 | 24,49 | 630.700 | 24,85 | 24,44 | 24,64 | 00:00:00 | | 2003-09-16 | 24,72 | 596.500 | 24,79 | 24,50 | 24,71 | 00:00:00 | | 2003-09-17 | 24,44 | 931.000 | 25,00 | 24,44 | 24,98 | 00:00:00 | | 2003-09-18 | 24,72 | 672.700 | 24,80 | 24,45 | 24,50 | 00:00:00 | | 2003-09-19 | 24,60 | 719.200 | 24,87 | 24,52 | 24,72 | 00:00:00 | | 2003-09-22 | 23,98 | 816.700 | 24,69 | 23,86 | 24,51 | 00:00:00 | | 2003-09-23 | 23,82 | 869.700 | 23,98 | 23,65 | 23,98 | 00:00:00 | | 2003-09-24 | 23,99 | 439.100 | 24,20 | 23,85 | 23,86 | 00:00:00 | | 2003-09-25 | 23,70 | 860.300 | 24,19 | 23,55 | 23,72 | 00:00:00 | | 2003-09-26 | 23,47 | 988.900 | 23,85 | 23,15 | 23,68 | 00:00:00 | | 2003-09-29 | 23,02 | 1.169.600 | 23,60 | 22,90 | 23,50 | 00:00:00 | | 2003-09-30 | 22,61 | 1.278.800 | 23,26 | 22,22 | 23,20 | 00:00:00 | | 2003-10-01 | 22,80 | 489.700 | 22,89 | 22,44 | 22,60 | 00:00:00 | | 2003-10-02 | 23,05 | 730.200 | 23,50 | 23,00 | 23,11 | 00:00:00 | | 2003-10-03 | 23,98 | 1.154.400 | 24,10 | 23,20 | 23,58 | 00:00:00 | | 2003-10-06 | 23,85 | 611.800 | 24,15 | 23,74 | 23,89 | 00:00:00 | | 2003-10-07 | 23,91 | 505.400 | 24,02 | 23,60 | 23,99 | 00:00:00 | | 2003-10-08 | 23,69 | 552.700 | 24,00 | 23,51 | 23,97 | 00:00:00 | | 2003-10-09 | 24,15 | 641.500 | 24,18 | 23,69 | 23,90 | 00:00:00 | | 2003-10-10 | 24,04 | 1.021.400 | 24,33 | 23,59 | 24,33 | 00:00:00 | | 2003-10-13 | 24,45 | 780.400 | 24,45 | 24,03 | 24,10 | 00:00:00 | | 2003-10-14 | 24,21 | 532.100 | 24,68 | 24,10 | 24,51 | 00:00:00 | | 2003-10-15 | 24,74 | 787.900 | 24,75 | 24,18 | 24,42 | 00:00:00 | | 2003-10-16 | 24,45 | 584.600 | 24,65 | 24,30 | 24,60 | 00:00:00 | | 2003-10-17 | 24,44 | 597.100 | 24,60 | 24,21 | 24,60 | 00:00:00 | | 2003-10-20 | 23,96 | 461.700 | 24,29 | 23,85 | 24,20 | 00:00:00 | | 2003-10-21 | 23,86 | 592.600 | 24,19 | 23,73 | 23,97 | 00:00:00 | | 2003-10-22 | 23,53 | 788.300 | 24,09 | 23,51 | 23,80 | 00:00:00 | | 2003-10-23 | 23,00 | 842.000 | 23,45 | 23,00 | 23,45 | 00:00:00 | | 2003-10-24 | 22,90 | 466.000 | 23,38 | 22,90 | 23,15 | 00:00:00 | | 2003-10-27 | 22,97 | 1.293.600 | 23,37 | 22,97 | 23,32 | 00:00:00 | | 2003-10-28 | 23,50 | 2.663.200 | 23,68 | 23,16 | 23,29 | 00:00:00 | | 2003-10-29 | 23,74 | 1.145.400 | 23,96 | 23,42 | 23,90 | 00:00:00 | | 2003-10-30 | 23,84 | 1.086.100 | 24,00 | 23,48 | 23,80 | 00:00:00 | | 2003-10-31 | 23,40 | 1.094.300 | 23,71 | 23,35 | 23,71 | 00:00:00 | | 2003-11-03 | 23,63 | 1.741.700 | 23,67 | 23,50 | 23,67 | 00:00:00 | | 2003-11-04 | 23,91 | 1.311.400 | 24,12 | 23,65 | 23,71 | 00:00:00 | | 2003-11-05 | 23,61 | 1.301.300 | 24,01 | 23,30 | 24,01 | 00:00:00 | | 2003-11-06 | 23,36 | 1.286.700 | 23,64 | 23,33 | 23,61 | 00:00:00 | | 2003-11-07 | 24,40 | 2.457.500 | 24,40 | 23,55 | 23,59 | 00:00:00 | | 2003-11-10 | 24,28 | 1.001.700 | 24,42 | 24,14 | 24,27 | 00:00:00 | | 2003-11-11 | 24,10 | 626.800 | 24,35 | 24,05 | 24,35 | 00:00:00 | | 2003-11-12 | 24,50 | 919.900 | 24,60 | 24,02 | 24,02 | 00:00:00 | | 2003-11-13 | 24,63 | 1.730.000 | 24,82 | 24,41 | 24,69 | 00:00:00 | | 2003-11-14 | 24,95 | 1.426.500 | 25,08 | 24,50 | 24,60 | 00:00:00 | | 2003-11-17 | 24,47 | 1.234.500 | 24,69 | 24,32 | 24,60 | 00:00:00 | | 2003-11-18 | 24,85 | 893.400 | 24,94 | 24,50 | 24,65 | 00:00:00 | | 2003-11-19 | 24,61 | 1.307.500 | 24,68 | 24,25 | 24,50 | 00:00:00 | | 2003-11-20 | 24,53 | 1.077.000 | 24,70 | 24,22 | 24,68 | 00:00:00 | | 2003-11-21 | 24,61 | 872.300 | 24,73 | 24,25 | 24,50 | 00:00:00 | | 2003-11-24 | 24,82 | 1.133.200 | 25,06 | 24,66 | 24,70 | 00:00:00 | | 2003-11-25 | 25,29 | 1.706.100 | 25,37 | 24,90 | 25,10 | 00:00:00 | | 2003-11-26 | 26,04 | 4.514.100 | 26,73 | 25,27 | 25,30 | 00:00:00 | | 2003-11-27 | 26,38 | 2.059.300 | 26,44 | 26,23 | 26,25 | 00:00:00 | | 2003-11-28 | 25,90 | 1.329.500 | 26,40 | 25,90 | 26,40 | 00:00:00 | | 2003-12-01 | 26,65 | 1.013.900 | 26,65 | 26,05 | 26,37 | 00:00:00 | | 2003-12-02 | 26,98 | 1.482.300 | 26,99 | 26,51 | 26,65 | 00:00:00 | | 2003-12-03 | 27,00 | 1.601.400 | 27,00 | 26,40 | 26,40 | 00:00:00 | | 2003-12-04 | 26,97 | 882.400 | 27,00 | 26,66 | 26,84 | 00:00:00 | | 2003-12-05 | 26,67 | 1.228.600 | 26,91 | 26,56 | 26,70 | 00:00:00 | | 2003-12-08 | 26,68 | 1.177.300 | 26,81 | 26,36 | 26,70 | 00:00:00 | | 2003-12-09 | 26,87 | 1.780.300 | 27,02 | 26,77 | 26,86 | 00:00:00 | | 2003-12-10 | 26,47 | 1.147.900 | 26,89 | 26,31 | 26,89 | 00:00:00 | | 2003-12-11 | 26,47 | 1.199.400 | 26,74 | 26,25 | 26,63 | 00:00:00 | | 2003-12-12 | 26,34 | 855.900 | 26,80 | 26,26 | 26,70 | 00:00:00 | | 2003-12-15 | 26,55 | 1.438.000 | 26,99 | 26,42 | 26,90 | 00:00:00 | | 2003-12-16 | 26,59 | 940.600 | 26,77 | 26,30 | 26,40 | 00:00:00 | | 2003-12-17 | 26,65 | 4.038.500 | 27,10 | 26,65 | 27,08 | 00:00:00 | | 2003-12-18 | 26,30 | 2.545.500 | 26,65 | 26,28 | 26,65 | 00:00:00 | | 2003-12-19 | 26,39 | 1.427.800 | 26,69 | 26,23 | 26,27 | 00:00:00 | | 2003-12-22 | 27,02 | 2.169.000 | 27,13 | 26,41 | 26,42 | 00:00:00 | | 2003-12-23 | 27,28 | 1.518.200 | 27,28 | 26,95 | 27,08 | 00:00:00 | | 2003-12-24 | 27,59 | 575.300 | 27,59 | 27,30 | 27,31 | 00:00:00 | | 2003-12-25 | 27,59 | 0 | 27,59 | 27,59 | 27,59 | 00:00:00 | | 2003-12-26 | 27,59 | 0 | 27,59 | 27,59 | 27,59 | 00:00:00 | | 2003-12-29 | 27,40 | 452.600 | 27,55 | 27,20 | 27,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
