|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-09 | 26,88 | 756.400 | 27,00 | 26,62 | 27,00 | 00:00:00 | | 2004-08-10 | 26,82 | 759.400 | 27,08 | 26,75 | 26,95 | 00:00:00 | | 2004-08-11 | 26,68 | 894.300 | 27,11 | 26,55 | 27,10 | 00:00:00 | | 2004-08-12 | 27,10 | 1.625.800 | 27,19 | 26,72 | 26,72 | 00:00:00 | | 2004-08-13 | 26,96 | 1.058.400 | 27,19 | 26,91 | 27,01 | 00:00:00 | | 2004-08-16 | 27,32 | 619.600 | 27,40 | 26,93 | 26,96 | 00:00:00 | | 2004-08-17 | 27,44 | 648.300 | 27,52 | 27,13 | 27,30 | 00:00:00 | | 2004-08-18 | 27,42 | 1.132.200 | 27,44 | 27,07 | 27,37 | 00:00:00 | | 2004-08-19 | 27,25 | 1.333.100 | 27,51 | 27,02 | 27,45 | 00:00:00 | | 2004-08-20 | 27,15 | 993.300 | 27,49 | 26,87 | 27,33 | 00:00:00 | | 2004-08-23 | 27,58 | 644.600 | 27,64 | 27,20 | 27,36 | 00:00:00 | | 2004-08-24 | 27,76 | 586.100 | 27,98 | 27,50 | 27,58 | 00:00:00 | | 2004-08-25 | 28,08 | 1.000.800 | 28,31 | 27,94 | 27,94 | 00:00:00 | | 2004-08-26 | 28,51 | 1.081.200 | 28,54 | 28,32 | 28,38 | 00:00:00 | | 2004-08-27 | 28,55 | 721.900 | 28,73 | 28,34 | 28,67 | 00:00:00 | | 2004-08-30 | 28,45 | 473.500 | 28,69 | 28,42 | 28,59 | 00:00:00 | | 2004-08-31 | 28,29 | 1.541.500 | 28,56 | 28,12 | 28,45 | 00:00:00 | | 2004-09-01 | 27,95 | 1.132.700 | 28,36 | 27,89 | 28,20 | 00:00:00 | | 2004-09-02 | 27,86 | 1.384.700 | 27,95 | 27,58 | 27,90 | 00:00:00 | | 2004-09-03 | 28,07 | 1.526.200 | 28,26 | 27,62 | 27,83 | 00:00:00 | | 2004-09-06 | 28,35 | 370.200 | 28,37 | 28,20 | 28,28 | 00:00:00 | | 2004-09-07 | 28,50 | 761.100 | 28,65 | 28,31 | 28,39 | 00:00:00 | | 2004-09-08 | 28,80 | 1.891.200 | 29,07 | 28,72 | 28,90 | 00:00:00 | | 2004-09-09 | 28,67 | 894.200 | 28,94 | 28,34 | 28,83 | 00:00:00 | | 2004-09-10 | 29,12 | 1.046.000 | 29,20 | 28,70 | 28,76 | 00:00:00 | | 2004-09-13 | 29,40 | 941.900 | 29,47 | 29,16 | 29,36 | 00:00:00 | | 2004-09-14 | 29,23 | 965.500 | 29,50 | 29,20 | 29,40 | 00:00:00 | | 2004-09-15 | 29,08 | 855.600 | 29,37 | 29,07 | 29,23 | 00:00:00 | | 2004-09-16 | 29,08 | 845.500 | 29,17 | 28,97 | 29,08 | 00:00:00 | | 2004-09-17 | 29,46 | 995.100 | 29,50 | 28,82 | 29,00 | 00:00:00 | | 2004-09-20 | 29,43 | 764.700 | 29,51 | 29,24 | 29,50 | 00:00:00 | | 2004-09-21 | 29,44 | 927.300 | 29,55 | 29,37 | 29,49 | 00:00:00 | | 2004-09-22 | 29,55 | 1.171.900 | 29,60 | 29,41 | 29,41 | 00:00:00 | | 2004-09-23 | 29,44 | 2.110.700 | 29,55 | 29,38 | 29,49 | 00:00:00 | | 2004-09-24 | 29,55 | 962.500 | 29,64 | 29,38 | 29,38 | 00:00:00 | | 2004-09-27 | 29,74 | 1.129.400 | 29,81 | 29,55 | 29,64 | 00:00:00 | | 2004-09-28 | 29,88 | 822.800 | 29,95 | 29,65 | 29,71 | 00:00:00 | | 2004-09-29 | 30,45 | 1.535.700 | 30,60 | 29,85 | 29,85 | 00:00:00 | | 2004-09-30 | 30,20 | 2.114.000 | 30,64 | 30,11 | 30,50 | 00:00:00 | | 2004-10-01 | 30,80 | 932.900 | 30,80 | 30,25 | 30,47 | 00:00:00 | | 2004-10-04 | 31,23 | 1.363.400 | 31,44 | 30,95 | 30,95 | 00:00:00 | | 2004-10-05 | 31,16 | 1.328.900 | 31,35 | 30,92 | 31,15 | 00:00:00 | | 2004-10-06 | 31,34 | 1.394.300 | 31,42 | 30,97 | 31,16 | 00:00:00 | | 2004-10-07 | 31,51 | 1.206.900 | 31,70 | 31,27 | 31,34 | 00:00:00 | | 2004-10-08 | 31,31 | 1.632.000 | 31,60 | 31,13 | 31,51 | 00:00:00 | | 2004-10-11 | 31,14 | 988.700 | 31,50 | 31,00 | 31,47 | 00:00:00 | | 2004-10-12 | 30,85 | 1.268.600 | 31,25 | 30,59 | 30,91 | 00:00:00 | | 2004-10-13 | 31,33 | 877.400 | 31,38 | 31,11 | 31,25 | 00:00:00 | | 2004-10-14 | 31,02 | 1.765.700 | 31,35 | 30,90 | 31,04 | 00:00:00 | | 2004-10-15 | 30,84 | 812.100 | 31,00 | 30,72 | 30,95 | 00:00:00 | | 2004-10-18 | 30,99 | 560.400 | 31,15 | 30,85 | 30,98 | 00:00:00 | | 2004-10-19 | 31,08 | 910.900 | 31,45 | 31,04 | 31,19 | 00:00:00 | | 2004-10-20 | 30,71 | 1.225.900 | 30,92 | 30,63 | 30,92 | 00:00:00 | | 2004-10-21 | 30,68 | 821.000 | 30,98 | 30,52 | 30,98 | 00:00:00 | | 2004-10-22 | 30,59 | 712.800 | 30,94 | 30,57 | 30,59 | 00:00:00 | | 2004-10-25 | 30,15 | 915.100 | 30,45 | 30,00 | 30,45 | 00:00:00 | | 2004-10-26 | 30,05 | 1.399.700 | 30,17 | 29,95 | 30,12 | 00:00:00 | | 2004-10-27 | 30,25 | 815.500 | 30,41 | 29,92 | 30,35 | 00:00:00 | | 2004-10-28 | 30,73 | 709.200 | 30,88 | 30,33 | 30,34 | 00:00:00 | | 2004-10-29 | 30,88 | 790.300 | 30,98 | 30,69 | 30,69 | 00:00:00 | | 2004-11-01 | 30,97 | 383.300 | 31,08 | 30,82 | 30,87 | 00:00:00 | | 2004-11-02 | 31,32 | 762.600 | 31,39 | 30,90 | 31,05 | 00:00:00 | | 2004-11-03 | 31,82 | 1.069.100 | 31,89 | 31,39 | 31,40 | 00:00:00 | | 2004-11-04 | 31,98 | 1.379.900 | 31,98 | 31,37 | 31,62 | 00:00:00 | | 2004-11-05 | 32,31 | 1.388.400 | 32,45 | 31,94 | 32,03 | 00:00:00 | | 2004-11-08 | 32,25 | 820.400 | 32,39 | 32,14 | 32,31 | 00:00:00 | | 2004-11-09 | 32,36 | 715.600 | 32,36 | 32,08 | 32,26 | 00:00:00 | | 2004-11-10 | 32,15 | 821.200 | 32,50 | 32,11 | 32,50 | 00:00:00 | | 2004-11-11 | 32,95 | 916.100 | 32,95 | 32,09 | 32,11 | 00:00:00 | | 2004-11-12 | 33,10 | 1.079.000 | 33,28 | 32,72 | 32,97 | 00:00:00 | | 2004-11-15 | 33,22 | 855.900 | 33,60 | 33,03 | 33,21 | 00:00:00 | | 2004-11-16 | 32,95 | 985.200 | 33,25 | 32,79 | 33,22 | 00:00:00 | | 2004-11-17 | 33,14 | 939.100 | 33,18 | 32,75 | 32,76 | 00:00:00 | | 2004-11-18 | 33,13 | 1.032.500 | 33,28 | 32,80 | 33,03 | 00:00:00 | | 2004-11-19 | 33,00 | 773.300 | 33,24 | 32,92 | 33,10 | 00:00:00 | | 2004-11-22 | 32,85 | 1.687.800 | 32,96 | 32,36 | 32,76 | 00:00:00 | | 2004-11-23 | 32,79 | 709.200 | 32,98 | 32,60 | 32,90 | 00:00:00 | | 2004-11-24 | 32,70 | 697.100 | 32,84 | 32,53 | 32,76 | 00:00:00 | | 2004-11-25 | 32,95 | 670.700 | 33,05 | 32,67 | 32,72 | 00:00:00 | | 2004-11-26 | 32,82 | 527.500 | 32,90 | 32,59 | 32,75 | 00:00:00 | | 2004-11-29 | 32,65 | 673.400 | 33,06 | 32,64 | 32,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
