|
 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 | | 2004-04-19 | 28,80 | 1.546.000 | 28,81 | 28,29 | 28,51 | 00:00:00 | | 2004-04-20 | 29,11 | 1.190.100 | 29,25 | 28,85 | 28,85 | 00:00:00 | | 2004-04-21 | 28,91 | 2.597.000 | 29,01 | 28,70 | 29,00 | 00:00:00 | | 2004-04-22 | 29,26 | 1.861.800 | 29,26 | 28,88 | 28,88 | 00:00:00 | | 2004-04-23 | 29,43 | 1.112.900 | 29,61 | 29,12 | 29,24 | 00:00:00 | | 2004-04-26 | 29,45 | 1.764.400 | 29,60 | 29,20 | 29,43 | 00:00:00 | | 2004-04-27 | 29,53 | 996.600 | 29,60 | 29,12 | 29,59 | 00:00:00 | | 2004-04-28 | 29,36 | 4.669.300 | 29,70 | 29,29 | 29,52 | 00:00:00 | | 2004-04-29 | 28,49 | 2.150.800 | 28,84 | 28,26 | 28,65 | 00:00:00 | | 2004-04-30 | 28,49 | 1.539.400 | 28,72 | 28,01 | 28,19 | 00:00:00 | | 2004-05-03 | 28,78 | 586.300 | 28,84 | 28,26 | 28,40 | 00:00:00 | | 2004-05-04 | 28,99 | 3.976.400 | 29,09 | 28,59 | 29,00 | 00:00:00 | | 2004-05-05 | 29,10 | 1.560.500 | 29,27 | 28,76 | 28,98 | 00:00:00 | | 2004-05-06 | 28,60 | 1.433.200 | 29,13 | 28,60 | 28,84 | 00:00:00 | | 2004-05-07 | 28,75 | 5.977.000 | 28,89 | 28,60 | 28,61 | 00:00:00 | | 2004-05-10 | 27,85 | 1.968.400 | 28,49 | 27,85 | 28,35 | 00:00:00 | | 2004-05-11 | 28,44 | 1.286.000 | 28,49 | 28,00 | 28,02 | 00:00:00 | | 2004-05-12 | 27,76 | 1.544.500 | 28,55 | 27,76 | 28,30 | 00:00:00 | | 2004-05-13 | 27,82 | 1.619.100 | 28,24 | 27,75 | 27,80 | 00:00:00 | | 2004-05-14 | 27,46 | 1.992.600 | 27,97 | 27,40 | 27,85 | 00:00:00 | | 2004-05-17 | 27,50 | 1.461.600 | 27,60 | 26,75 | 27,21 | 00:00:00 | | 2004-05-18 | 27,71 | 1.134.100 | 27,82 | 27,45 | 27,69 | 00:00:00 | | 2004-05-19 | 28,08 | 1.124.700 | 28,30 | 27,90 | 27,90 | 00:00:00 | | 2004-05-20 | 27,85 | 828.700 | 28,17 | 27,78 | 28,05 | 00:00:00 | | 2004-05-21 | 28,03 | 550.900 | 28,23 | 27,82 | 27,91 | 00:00:00 | | 2004-05-24 | 28,15 | 810.300 | 28,27 | 28,07 | 28,15 | 00:00:00 | | 2004-05-25 | 27,79 | 790.600 | 28,20 | 27,75 | 27,95 | 00:00:00 | | 2004-05-26 | 28,16 | 2.059.800 | 28,45 | 28,05 | 28,10 | 00:00:00 | | 2004-05-27 | 28,20 | 900.900 | 28,50 | 28,09 | 28,09 | 00:00:00 | | 2004-05-28 | 28,24 | 985.200 | 28,46 | 28,05 | 28,46 | 00:00:00 | | 2004-05-31 | 28,27 | 120.100 | 28,42 | 28,06 | 28,11 | 00:00:00 | | 2004-06-01 | 27,78 | 662.400 | 28,32 | 27,78 | 28,11 | 00:00:00 | | 2004-06-02 | 28,00 | 824.700 | 28,23 | 27,90 | 27,90 | 00:00:00 | | 2004-06-03 | 27,61 | 1.149.700 | 28,13 | 27,48 | 28,06 | 00:00:00 | | 2004-06-04 | 28,08 | 1.022.100 | 28,12 | 27,56 | 27,65 | 00:00:00 | | 2004-06-07 | 28,21 | 396.500 | 28,37 | 27,99 | 28,05 | 00:00:00 | | 2004-06-08 | 28,15 | 712.400 | 28,40 | 28,06 | 28,40 | 00:00:00 | | 2004-06-09 | 28,22 | 745.000 | 28,32 | 28,01 | 28,11 | 00:00:00 | | 2004-06-10 | 28,16 | 555.900 | 28,34 | 28,12 | 28,31 | 00:00:00 | | 2004-06-11 | 28,18 | 423.300 | 28,49 | 27,97 | 28,49 | 00:00:00 | | 2004-06-14 | 27,78 | 664.700 | 28,15 | 27,72 | 28,15 | 00:00:00 | | 2004-06-15 | 28,23 | 729.900 | 28,25 | 27,78 | 27,78 | 00:00:00 | | 2004-06-16 | 28,05 | 1.022.400 | 28,71 | 27,80 | 28,60 | 00:00:00 | | 2004-06-17 | 28,53 | 1.281.500 | 28,53 | 28,05 | 28,07 | 00:00:00 | | 2004-06-18 | 28,36 | 1.647.700 | 28,54 | 28,23 | 28,23 | 00:00:00 | | 2004-06-21 | 28,25 | 932.700 | 28,70 | 28,15 | 28,45 | 00:00:00 | | 2004-06-22 | 28,17 | 540.100 | 28,45 | 28,09 | 28,27 | 00:00:00 | | 2004-06-23 | 28,05 | 2.410.400 | 28,28 | 27,96 | 28,16 | 00:00:00 | | 2004-06-24 | 28,00 | 1.113.500 | 28,15 | 27,90 | 28,08 | 00:00:00 | | 2004-06-25 | 27,60 | 1.605.100 | 27,99 | 27,45 | 27,91 | 00:00:00 | | 2004-06-28 | 27,79 | 918.400 | 27,92 | 27,60 | 27,60 | 00:00:00 | | 2004-06-29 | 27,62 | 1.766.300 | 27,95 | 27,62 | 27,71 | 00:00:00 | | 2004-06-30 | 27,52 | 2.468.300 | 28,02 | 27,40 | 27,75 | 00:00:00 | | 2004-07-01 | 27,55 | 1.454.700 | 28,04 | 27,45 | 27,65 | 00:00:00 | | 2004-07-02 | 27,38 | 1.064.200 | 27,80 | 27,27 | 27,62 | 00:00:00 | | 2004-07-05 | 27,19 | 575.300 | 27,50 | 27,15 | 27,35 | 00:00:00 | | 2004-07-06 | 27,22 | 660.300 | 27,38 | 27,03 | 27,20 | 00:00:00 | | 2004-07-07 | 27,27 | 705.300 | 27,44 | 27,10 | 27,12 | 00:00:00 | | 2004-07-08 | 27,05 | 914.500 | 27,50 | 27,04 | 27,27 | 00:00:00 | | 2004-07-09 | 27,11 | 702.300 | 27,35 | 27,03 | 27,10 | 00:00:00 | | 2004-07-12 | 27,02 | 542.200 | 27,37 | 27,00 | 27,00 | 00:00:00 | | 2004-07-13 | 27,05 | 946.300 | 27,34 | 26,85 | 27,02 | 00:00:00 | | 2004-07-14 | 26,92 | 669.700 | 27,11 | 26,75 | 26,98 | 00:00:00 | | 2004-07-15 | 26,49 | 1.108.200 | 27,07 | 26,49 | 27,00 | 00:00:00 | | 2004-07-16 | 26,51 | 504.300 | 26,76 | 26,31 | 26,32 | 00:00:00 | | 2004-07-19 | 26,34 | 674.400 | 26,40 | 26,18 | 26,38 | 00:00:00 | | 2004-07-20 | 26,55 | 901.800 | 26,55 | 26,21 | 26,25 | 00:00:00 | | 2004-07-21 | 26,55 | 761.700 | 26,90 | 26,54 | 26,70 | 00:00:00 | | 2004-07-22 | 26,11 | 1.054.900 | 26,45 | 26,09 | 26,30 | 00:00:00 | | 2004-07-23 | 26,06 | 901.600 | 26,21 | 25,94 | 26,10 | 00:00:00 | | 2004-07-26 | 27,48 | 3.718.800 | 27,77 | 26,99 | 27,52 | 00:00:00 | | 2004-07-27 | 27,66 | 1.629.200 | 27,94 | 27,49 | 27,57 | 00:00:00 | | 2004-07-28 | 27,44 | 1.192.700 | 27,85 | 27,25 | 27,75 | 00:00:00 | | 2004-07-29 | 27,72 | 914.400 | 27,81 | 27,45 | 27,46 | 00:00:00 | | 2004-07-30 | 27,93 | 997.700 | 28,11 | 27,61 | 27,61 | 00:00:00 | | 2004-08-02 | 27,67 | 1.044.800 | 28,10 | 27,45 | 27,95 | 00:00:00 | | 2004-08-03 | 27,59 | 884.200 | 27,89 | 27,45 | 27,83 | 00:00:00 | | 2004-08-04 | 27,38 | 873.700 | 27,54 | 27,21 | 27,50 | 00:00:00 | | 2004-08-05 | 27,41 | 783.300 | 27,60 | 27,41 | 27,50 | 00:00:00 | | 2004-08-06 | 26,91 | 1.034.900 | 27,36 | 26,84 | 27,20 | 00:00:00 | | 2004-08-09 | 26,88 | 756.400 | 27,00 | 26,62 | 27,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
