|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-29 | 27,40 | 452.600 | 27,55 | 27,20 | 27,52 | 00:00:00 | | 2003-12-30 | 27,46 | 500.500 | 27,54 | 27,27 | 27,50 | 00:00:00 | | 2003-12-31 | 27,72 | 410.300 | 27,75 | 27,25 | 27,25 | 00:00:00 | | 2004-01-01 | 27,72 | 0 | 27,72 | 27,72 | 27,72 | 00:00:00 | | 2004-01-02 | 27,90 | 456.000 | 28,00 | 27,71 | 27,75 | 00:00:00 | | 2004-01-05 | 28,38 | 1.184.300 | 28,38 | 27,75 | 27,94 | 00:00:00 | | 2004-01-06 | 28,20 | 756.400 | 28,45 | 27,98 | 28,45 | 00:00:00 | | 2004-01-07 | 28,25 | 1.397.000 | 28,72 | 28,25 | 28,41 | 00:00:00 | | 2004-01-08 | 28,97 | 2.485.900 | 29,00 | 28,58 | 28,91 | 00:00:00 | | 2004-01-09 | 28,97 | 1.992.100 | 29,14 | 28,81 | 29,00 | 00:00:00 | | 2004-01-12 | 28,40 | 1.609.400 | 28,90 | 27,98 | 28,85 | 00:00:00 | | 2004-01-13 | 28,30 | 1.184.500 | 28,52 | 28,10 | 28,33 | 00:00:00 | | 2004-01-14 | 28,80 | 2.028.500 | 28,89 | 28,20 | 28,40 | 00:00:00 | | 2004-01-15 | 29,47 | 1.853.900 | 29,49 | 28,55 | 28,66 | 00:00:00 | | 2004-01-16 | 29,46 | 1.221.400 | 29,49 | 29,05 | 29,35 | 00:00:00 | | 2004-01-19 | 29,37 | 1.047.100 | 29,50 | 29,16 | 29,50 | 00:00:00 | | 2004-01-20 | 29,15 | 1.637.100 | 29,45 | 28,93 | 29,45 | 00:00:00 | | 2004-01-21 | 29,27 | 878.800 | 29,30 | 28,97 | 29,00 | 00:00:00 | | 2004-01-22 | 28,88 | 1.430.800 | 29,34 | 28,80 | 29,34 | 00:00:00 | | 2004-01-23 | 28,92 | 1.089.700 | 28,97 | 28,66 | 28,74 | 00:00:00 | | 2004-01-26 | 29,21 | 648.300 | 29,26 | 28,87 | 28,87 | 00:00:00 | | 2004-01-27 | 29,46 | 1.741.400 | 29,70 | 29,40 | 29,62 | 00:00:00 | | 2004-01-28 | 29,73 | 1.477.900 | 29,80 | 29,43 | 29,61 | 00:00:00 | | 2004-01-29 | 29,27 | 1.234.200 | 29,89 | 28,87 | 29,89 | 00:00:00 | | 2004-01-30 | 28,95 | 1.518.400 | 29,34 | 28,90 | 29,25 | 00:00:00 | | 2004-02-02 | 29,17 | 538.200 | 29,33 | 28,98 | 28,99 | 00:00:00 | | 2004-02-03 | 28,80 | 1.271.500 | 29,41 | 28,71 | 28,97 | 00:00:00 | | 2004-02-04 | 28,49 | 1.345.600 | 28,85 | 28,20 | 28,70 | 00:00:00 | | 2004-02-05 | 28,60 | 857.100 | 28,81 | 28,26 | 28,26 | 00:00:00 | | 2004-02-06 | 29,04 | 1.358.500 | 29,13 | 28,49 | 28,50 | 00:00:00 | | 2004-02-09 | 29,28 | 554.800 | 29,39 | 28,80 | 28,80 | 00:00:00 | | 2004-02-10 | 28,99 | 1.077.000 | 29,21 | 28,71 | 29,20 | 00:00:00 | | 2004-02-11 | 29,26 | 1.006.800 | 29,32 | 28,55 | 28,55 | 00:00:00 | | 2004-02-12 | 29,26 | 623.600 | 29,50 | 29,10 | 29,24 | 00:00:00 | | 2004-02-13 | 29,00 | 754.600 | 29,25 | 28,82 | 29,09 | 00:00:00 | | 2004-02-16 | 29,03 | 527.100 | 29,17 | 28,95 | 29,17 | 00:00:00 | | 2004-02-17 | 29,51 | 785.800 | 29,54 | 29,01 | 29,01 | 00:00:00 | | 2004-02-18 | 29,51 | 895.900 | 29,64 | 29,46 | 29,60 | 00:00:00 | | 2004-02-19 | 29,88 | 1.347.300 | 29,90 | 29,54 | 29,60 | 00:00:00 | | 2004-02-20 | 29,61 | 1.005.700 | 29,85 | 29,45 | 29,55 | 00:00:00 | | 2004-02-23 | 29,60 | 769.500 | 29,85 | 29,51 | 29,71 | 00:00:00 | | 2004-02-24 | 29,25 | 1.484.700 | 29,64 | 28,74 | 29,53 | 00:00:00 | | 2004-02-25 | 29,25 | 1.917.800 | 29,54 | 28,82 | 29,40 | 00:00:00 | | 2004-02-26 | 29,14 | 1.056.100 | 29,53 | 28,81 | 29,05 | 00:00:00 | | 2004-02-27 | 29,64 | 1.083.900 | 29,70 | 29,05 | 29,05 | 00:00:00 | | 2004-03-01 | 30,15 | 1.646.300 | 30,24 | 29,70 | 29,70 | 00:00:00 | | 2004-03-02 | 30,53 | 1.586.600 | 30,68 | 30,26 | 30,33 | 00:00:00 | | 2004-03-03 | 30,40 | 871.000 | 30,58 | 30,28 | 30,39 | 00:00:00 | | 2004-03-04 | 30,60 | 834.300 | 30,65 | 30,30 | 30,47 | 00:00:00 | | 2004-03-05 | 30,40 | 1.296.100 | 30,79 | 30,26 | 30,54 | 00:00:00 | | 2004-03-08 | 30,24 | 1.152.800 | 30,70 | 29,99 | 30,50 | 00:00:00 | | 2004-03-09 | 29,80 | 1.133.100 | 30,05 | 29,66 | 30,03 | 00:00:00 | | 2004-03-10 | 29,32 | 1.761.400 | 29,75 | 28,45 | 29,67 | 00:00:00 | | 2004-03-11 | 28,60 | 1.657.000 | 29,00 | 28,43 | 28,93 | 00:00:00 | | 2004-03-12 | 28,66 | 982.500 | 28,85 | 27,98 | 28,06 | 00:00:00 | | 2004-03-15 | 28,30 | 1.815.900 | 29,08 | 28,10 | 29,00 | 00:00:00 | | 2004-03-16 | 28,20 | 1.045.700 | 28,40 | 27,80 | 28,20 | 00:00:00 | | 2004-03-17 | 28,70 | 1.469.300 | 28,80 | 28,10 | 28,35 | 00:00:00 | | 2004-03-18 | 28,40 | 854.600 | 28,95 | 28,36 | 28,83 | 00:00:00 | | 2004-03-19 | 28,45 | 986.000 | 28,70 | 28,37 | 28,66 | 00:00:00 | | 2004-03-22 | 27,88 | 1.881.400 | 28,26 | 27,65 | 28,20 | 00:00:00 | | 2004-03-23 | 27,61 | 1.105.800 | 28,10 | 27,58 | 27,88 | 00:00:00 | | 2004-03-24 | 27,55 | 1.441.900 | 27,98 | 27,20 | 27,60 | 00:00:00 | | 2004-03-25 | 27,63 | 2.249.800 | 27,69 | 27,05 | 27,05 | 00:00:00 | | 2004-03-26 | 27,94 | 2.491.700 | 28,07 | 27,72 | 27,84 | 00:00:00 | | 2004-03-29 | 28,45 | 819.500 | 28,48 | 27,80 | 28,05 | 00:00:00 | | 2004-03-30 | 28,01 | 1.371.300 | 28,40 | 27,94 | 28,40 | 00:00:00 | | 2004-03-31 | 28,00 | 1.874.200 | 28,47 | 27,90 | 28,00 | 00:00:00 | | 2004-04-01 | 28,18 | 1.000.800 | 28,31 | 28,01 | 28,31 | 00:00:00 | | 2004-04-02 | 28,46 | 1.337.300 | 28,55 | 28,11 | 28,17 | 00:00:00 | | 2004-04-05 | 28,90 | 1.641.400 | 28,95 | 28,50 | 28,69 | 00:00:00 | | 2004-04-06 | 28,55 | 1.908.200 | 29,04 | 28,30 | 29,00 | 00:00:00 | | 2004-04-07 | 28,18 | 1.877.600 | 28,88 | 28,18 | 28,51 | 00:00:00 | | 2004-04-08 | 28,20 | 1.349.300 | 28,67 | 28,06 | 28,48 | 00:00:00 | | 2004-04-09 | 28,20 | 0 | 28,20 | 28,20 | 28,20 | 00:00:00 | | 2004-04-12 | 28,20 | 0 | 28,20 | 28,20 | 28,20 | 00:00:00 | | 2004-04-13 | 28,38 | 892.100 | 28,53 | 28,21 | 28,35 | 00:00:00 | | 2004-04-14 | 28,10 | 1.616.800 | 28,45 | 27,68 | 28,35 | 00:00:00 | | 2004-04-15 | 28,45 | 1.974.100 | 28,51 | 27,72 | 28,00 | 00:00:00 | | 2004-04-16 | 28,53 | 1.631.700 | 28,74 | 28,32 | 28,48 | 00:00:00 | | 2004-04-19 | 28,80 | 1.546.000 | 28,81 | 28,29 | 28,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
