|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-29 | 32,65 | 673.400 | 33,06 | 32,64 | 32,76 | 00:00:00 | | 2004-11-30 | 32,36 | 929.300 | 32,75 | 32,27 | 32,73 | 00:00:00 | | 2004-12-01 | 32,65 | 1.279.200 | 32,76 | 32,07 | 32,27 | 00:00:00 | | 2004-12-02 | 32,83 | 928.800 | 32,93 | 32,75 | 32,75 | 00:00:00 | | 2004-12-03 | 32,52 | 725.200 | 32,95 | 32,42 | 32,80 | 00:00:00 | | 2004-12-06 | 32,32 | 622.300 | 32,52 | 32,00 | 32,40 | 00:00:00 | | 2004-12-07 | 32,44 | 1.275.100 | 32,71 | 32,19 | 32,35 | 00:00:00 | | 2004-12-08 | 32,61 | 1.297.100 | 32,64 | 32,15 | 32,20 | 00:00:00 | | 2004-12-09 | 32,67 | 1.547.700 | 32,75 | 32,31 | 32,31 | 00:00:00 | | 2004-12-10 | 33,00 | 1.581.800 | 33,09 | 32,70 | 32,70 | 00:00:00 | | 2004-12-13 | 33,32 | 1.080.200 | 33,40 | 32,89 | 32,89 | 00:00:00 | | 2004-12-14 | 33,84 | 2.781.600 | 33,97 | 33,31 | 33,31 | 00:00:00 | | 2004-12-15 | 33,88 | 1.893.000 | 34,16 | 32,95 | 33,28 | 00:00:00 | | 2004-12-16 | 34,13 | 2.200.600 | 34,25 | 33,84 | 33,88 | 00:00:00 | | 2004-12-17 | 33,35 | 2.298.000 | 34,10 | 33,35 | 34,06 | 00:00:00 | | 2004-12-20 | 33,30 | 1.176.700 | 33,51 | 33,14 | 33,25 | 00:00:00 | | 2004-12-21 | 33,78 | 2.259.300 | 33,81 | 33,03 | 33,03 | 00:00:00 | | 2004-12-22 | 34,22 | 1.214.800 | 34,25 | 33,70 | 33,70 | 00:00:00 | | 2004-12-23 | 34,07 | 590.500 | 34,24 | 34,00 | 34,04 | 00:00:00 | | 2004-12-24 | 33,95 | 171.800 | 34,14 | 33,74 | 34,12 | 00:00:00 | | 2004-12-27 | 33,91 | 494.900 | 34,19 | 33,80 | 33,83 | 00:00:00 | | 2004-12-28 | 33,90 | 482.600 | 33,99 | 33,58 | 33,91 | 00:00:00 | | 2004-12-29 | 34,04 | 562.400 | 34,22 | 33,77 | 33,98 | 00:00:00 | | 2004-12-30 | 34,19 | 342.700 | 34,26 | 34,05 | 34,25 | 00:00:00 | | 2004-12-31 | 34,00 | 370.700 | 34,24 | 33,79 | 34,20 | 00:00:00 | | 2005-01-03 | 34,43 | 502.100 | 34,68 | 34,11 | 34,11 | 00:00:00 | | 2005-01-04 | 34,69 | 2.687.100 | 34,69 | 34,20 | 34,35 | 00:00:00 | | 2005-01-05 | 34,35 | 1.541.000 | 34,64 | 34,33 | 34,59 | 00:00:00 | | 2005-01-06 | 35,24 | 2.501.100 | 35,24 | 34,36 | 34,39 | 00:00:00 | | 2005-01-07 | 30,18 | 3.470.800 | 30,85 | 30,01 | 30,20 | 00:00:00 | | 2005-01-10 | 29,95 | 2.599.100 | 30,17 | 29,77 | 30,15 | 00:00:00 | | 2005-01-11 | 29,47 | 2.163.600 | 30,10 | 29,38 | 30,00 | 00:00:00 | | 2005-01-12 | 29,42 | 2.093.900 | 29,65 | 29,28 | 29,50 | 00:00:00 | | 2005-01-13 | 29,00 | 1.698.700 | 29,50 | 28,92 | 29,45 | 00:00:00 | | 2005-01-14 | 29,24 | 1.537.800 | 29,41 | 28,81 | 28,85 | 00:00:00 | | 2005-01-17 | 29,32 | 1.197.500 | 29,50 | 29,21 | 29,32 | 00:00:00 | | 2005-01-18 | 29,30 | 1.163.900 | 29,47 | 29,08 | 29,38 | 00:00:00 | | 2005-01-19 | 29,39 | 760.100 | 29,50 | 29,26 | 29,27 | 00:00:00 | | 2005-01-20 | 29,00 | 1.168.800 | 29,40 | 28,93 | 29,39 | 00:00:00 | | 2005-01-21 | 28,95 | 898.600 | 29,08 | 28,81 | 28,96 | 00:00:00 | | 2005-01-24 | 28,99 | 686.400 | 29,00 | 28,75 | 28,80 | 00:00:00 | | 2005-01-25 | 29,18 | 1.050.000 | 29,31 | 28,86 | 28,98 | 00:00:00 | | 2005-01-26 | 29,41 | 1.114.400 | 29,46 | 29,16 | 29,35 | 00:00:00 | | 2005-01-27 | 29,50 | 1.027.000 | 29,50 | 29,06 | 29,40 | 00:00:00 | | 2005-01-28 | 29,45 | 663.200 | 29,50 | 29,24 | 29,50 | 00:00:00 | | 2005-01-31 | 30,05 | 1.692.700 | 30,05 | 29,38 | 29,50 | 00:00:00 | | 2005-02-01 | 30,25 | 1.163.900 | 30,25 | 29,82 | 30,00 | 00:00:00 | | 2005-02-02 | 30,55 | 818.100 | 30,55 | 30,03 | 30,35 | 00:00:00 | | 2005-02-03 | 30,66 | 1.444.700 | 31,10 | 30,45 | 30,56 | 00:00:00 | | 2005-02-04 | 31,95 | 2.511.200 | 31,95 | 30,78 | 30,85 | 00:00:00 | | 2005-02-07 | 32,61 | 1.885.000 | 32,67 | 31,85 | 32,00 | 00:00:00 | | 2005-02-08 | 32,15 | 1.479.400 | 32,56 | 32,00 | 32,56 | 00:00:00 | | 2005-02-09 | 31,99 | 1.127.200 | 32,35 | 31,80 | 32,15 | 00:00:00 | | 2005-02-10 | 31,95 | 544.100 | 32,02 | 31,82 | 31,84 | 00:00:00 | | 2005-02-11 | 32,34 | 861.400 | 32,40 | 31,86 | 31,91 | 00:00:00 | | 2005-02-14 | 32,35 | 553.300 | 32,37 | 32,03 | 32,30 | 00:00:00 | | 2005-02-15 | 32,57 | 834.900 | 32,62 | 32,30 | 32,35 | 00:00:00 | | 2005-02-16 | 32,25 | 1.514.200 | 32,67 | 32,10 | 32,67 | 00:00:00 | | 2005-02-17 | 32,68 | 1.229.300 | 32,74 | 32,37 | 32,50 | 00:00:00 | | 2005-02-18 | 32,68 | 1.409.500 | 32,75 | 32,34 | 32,71 | 00:00:00 | | 2005-02-21 | 31,95 | 934.100 | 32,51 | 31,77 | 32,50 | 00:00:00 | | 2005-02-22 | 31,80 | 905.900 | 31,95 | 31,37 | 31,85 | 00:00:00 | | 2005-02-23 | 31,62 | 864.900 | 31,74 | 31,34 | 31,73 | 00:00:00 | | 2005-02-24 | 31,95 | 852.900 | 32,05 | 31,34 | 31,63 | 00:00:00 | | 2005-02-25 | 32,32 | 1.022.800 | 32,34 | 31,85 | 31,91 | 00:00:00 | | 2005-02-28 | 32,74 | 1.416.700 | 32,75 | 32,17 | 32,32 | 00:00:00 | | 2005-03-01 | 32,78 | 1.511.100 | 32,88 | 32,42 | 32,54 | 00:00:00 | | 2005-03-02 | 32,11 | 1.957.500 | 32,65 | 31,75 | 32,56 | 00:00:00 | | 2005-03-03 | 31,79 | 1.404.600 | 32,00 | 31,74 | 31,95 | 00:00:00 | | 2005-03-04 | 31,53 | 1.169.100 | 31,95 | 31,50 | 31,93 | 00:00:00 | | 2005-03-07 | 31,58 | 1.148.900 | 31,58 | 31,25 | 31,52 | 00:00:00 | | 2005-03-08 | 31,41 | 829.300 | 31,51 | 31,32 | 31,50 | 00:00:00 | | 2005-03-09 | 31,18 | 948.900 | 31,68 | 31,05 | 31,45 | 00:00:00 | | 2005-03-10 | 30,78 | 860.300 | 31,38 | 30,78 | 31,38 | 00:00:00 | | 2005-03-11 | 30,63 | 1.005.300 | 30,98 | 30,57 | 30,75 | 00:00:00 | | 2005-03-14 | 30,55 | 760.900 | 30,74 | 30,40 | 30,58 | 00:00:00 | | 2005-03-15 | 30,89 | 933.100 | 31,00 | 30,52 | 30,62 | 00:00:00 | | 2005-03-16 | 30,61 | 873.400 | 31,09 | 30,59 | 30,81 | 00:00:00 | | 2005-03-17 | 30,76 | 519.900 | 30,90 | 30,61 | 30,74 | 00:00:00 | | 2005-03-18 | 30,88 | 732.700 | 31,00 | 30,63 | 30,78 | 00:00:00 | | 2005-03-21 | 30,83 | 498.700 | 31,05 | 30,75 | 30,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
