|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-03-21 | 30,83 | 498.700 | 31,05 | 30,75 | 30,98 | 00:00:00 | | 2005-03-22 | 30,35 | 1.350.000 | 30,83 | 30,05 | 30,76 | 00:00:00 | | 2005-03-23 | 30,60 | 881.000 | 30,70 | 30,11 | 30,11 | 00:00:00 | | 2005-03-24 | 30,86 | 844.500 | 31,00 | 30,49 | 30,60 | 00:00:00 | | 2005-03-25 | 30,86 | 0 | 30,86 | 30,86 | 30,86 | 00:00:00 | | 2005-03-28 | 30,86 | 0 | 30,86 | 30,86 | 30,86 | 00:00:00 | | 2005-03-29 | 30,54 | 1.211.700 | 30,75 | 30,19 | 30,51 | 00:00:00 | | 2005-03-30 | 30,38 | 679.100 | 30,79 | 30,29 | 30,49 | 00:00:00 | | 2005-03-31 | 30,58 | 1.235.900 | 30,92 | 30,35 | 30,44 | 00:00:00 | | 2005-04-01 | 30,99 | 1.578.800 | 31,15 | 30,65 | 30,65 | 00:00:00 | | 2005-04-04 | 31,07 | 1.056.300 | 31,16 | 30,62 | 30,97 | 00:00:00 | | 2005-04-05 | 31,18 | 2.115.800 | 31,31 | 30,96 | 31,20 | 00:00:00 | | 2005-04-06 | 31,46 | 2.091.000 | 31,56 | 31,23 | 31,41 | 00:00:00 | | 2005-04-07 | 31,32 | 2.181.200 | 31,53 | 31,13 | 31,53 | 00:00:00 | | 2005-04-08 | 31,56 | 2.032.000 | 31,67 | 31,36 | 31,40 | 00:00:00 | | 2005-04-11 | 31,69 | 1.035.200 | 31,79 | 31,44 | 31,50 | 00:00:00 | | 2005-04-12 | 31,54 | 581.900 | 31,70 | 31,40 | 31,55 | 00:00:00 | | 2005-04-13 | 31,65 | 840.200 | 31,73 | 31,46 | 31,68 | 00:00:00 | | 2005-04-14 | 31,46 | 915.400 | 31,70 | 31,32 | 31,46 | 00:00:00 | | 2005-04-15 | 30,96 | 1.112.500 | 31,39 | 30,96 | 31,25 | 00:00:00 | | 2005-04-18 | 30,20 | 1.798.700 | 30,72 | 30,11 | 30,52 | 00:00:00 | | 2005-04-19 | 30,26 | 1.129.400 | 30,36 | 30,03 | 30,22 | 00:00:00 | | 2005-04-20 | 30,22 | 883.700 | 30,55 | 30,08 | 30,53 | 00:00:00 | | 2005-04-21 | 30,25 | 806.800 | 30,33 | 30,07 | 30,19 | 00:00:00 | | 2005-04-22 | 30,62 | 1.167.300 | 30,76 | 30,31 | 30,54 | 00:00:00 | | 2005-04-25 | 30,60 | 696.600 | 30,74 | 30,33 | 30,65 | 00:00:00 | | 2005-04-26 | 30,54 | 884.500 | 30,65 | 30,16 | 30,65 | 00:00:00 | | 2005-04-27 | 29,87 | 1.088.200 | 30,34 | 29,78 | 30,25 | 00:00:00 | | 2005-04-28 | 30,41 | 2.804.000 | 30,52 | 29,90 | 29,90 | 00:00:00 | | 2005-04-29 | 30,84 | 1.608.600 | 30,89 | 30,05 | 30,05 | 00:00:00 | | 2005-05-02 | 30,65 | 683.100 | 30,95 | 30,50 | 30,95 | 00:00:00 | | 2005-05-03 | 31,09 | 1.219.500 | 31,17 | 30,31 | 30,89 | 00:00:00 | | 2005-05-04 | 30,72 | 946.900 | 30,79 | 30,50 | 30,50 | 00:00:00 | | 2005-05-05 | 30,88 | 643.900 | 30,94 | 30,72 | 30,94 | 00:00:00 | | 2005-05-06 | 31,20 | 644.400 | 31,34 | 30,75 | 30,99 | 00:00:00 | | 2005-05-09 | 30,97 | 738.400 | 31,25 | 30,93 | 31,01 | 00:00:00 | | 2005-05-10 | 30,96 | 738.700 | 31,28 | 30,81 | 31,00 | 00:00:00 | | 2005-05-11 | 30,77 | 1.322.100 | 31,04 | 30,65 | 30,68 | 00:00:00 | | 2005-05-12 | 31,07 | 397.500 | 31,17 | 30,80 | 30,95 | 00:00:00 | | 2005-05-13 | 31,11 | 808.600 | 31,14 | 30,82 | 31,05 | 00:00:00 | | 2005-05-16 | 31,21 | 483.800 | 31,24 | 30,85 | 30,85 | 00:00:00 | | 2005-05-17 | 31,04 | 773.900 | 31,24 | 30,96 | 31,24 | 00:00:00 | | 2005-05-18 | 31,66 | 1.466.900 | 31,76 | 31,06 | 31,08 | 00:00:00 | | 2005-05-19 | 31,60 | 892.400 | 31,75 | 31,43 | 31,68 | 00:00:00 | | 2005-05-20 | 31,61 | 869.800 | 31,72 | 31,35 | 31,50 | 00:00:00 | | 2005-05-23 | 31,47 | 1.257.400 | 31,69 | 31,47 | 31,53 | 00:00:00 | | 2005-05-24 | 31,15 | 1.019.600 | 31,43 | 31,04 | 31,40 | 00:00:00 | | 2005-05-25 | 31,48 | 959.500 | 31,70 | 31,07 | 31,07 | 00:00:00 | | 2005-05-26 | 31,66 | 907.300 | 31,70 | 31,15 | 31,38 | 00:00:00 | | 2005-05-27 | 31,38 | 907.900 | 31,55 | 31,21 | 31,51 | 00:00:00 | | 2005-05-30 | 31,45 | 447.200 | 31,48 | 31,27 | 31,40 | 00:00:00 | | 2005-05-31 | 31,27 | 1.247.200 | 31,46 | 31,10 | 31,46 | 00:00:00 | | 2005-06-01 | 31,67 | 660.900 | 31,67 | 31,25 | 31,27 | 00:00:00 | | 2005-06-02 | 31,19 | 879.100 | 31,72 | 31,15 | 31,60 | 00:00:00 | | 2005-06-03 | 31,19 | 0 | 31,19 | 31,19 | 31,19 | 00:00:00 | | 2005-06-06 | 31,11 | 695.700 | 31,43 | 31,07 | 31,27 | 00:00:00 | | 2005-06-07 | 31,15 | 1.337.300 | 31,31 | 31,07 | 31,27 | 00:00:00 | | 2005-06-08 | 30,94 | 2.404.600 | 31,20 | 30,87 | 31,05 | 00:00:00 | | 2005-06-09 | 30,45 | 2.263.700 | 31,04 | 30,45 | 30,88 | 00:00:00 | | 2005-06-10 | 30,66 | 1.546.900 | 31,06 | 30,51 | 30,55 | 00:00:00 | | 2005-06-13 | 31,19 | 1.829.000 | 31,19 | 30,69 | 30,78 | 00:00:00 | | 2005-06-14 | 31,02 | 1.090.800 | 31,17 | 30,98 | 30,98 | 00:00:00 | | 2005-06-15 | 31,34 | 2.196.400 | 31,43 | 31,04 | 31,04 | 00:00:00 | | 2005-06-16 | 32,26 | 2.764.900 | 32,34 | 31,36 | 31,36 | 00:00:00 | | 2005-06-17 | 32,90 | 2.227.500 | 32,99 | 32,08 | 32,37 | 00:00:00 | | 2005-06-20 | 32,49 | 2.379.200 | 32,85 | 32,18 | 32,85 | 00:00:00 | | 2005-06-21 | 32,97 | 1.238.000 | 33,07 | 32,46 | 32,50 | 00:00:00 | | 2005-06-22 | 33,50 | 3.817.700 | 33,95 | 33,15 | 33,58 | 00:00:00 | | 2005-06-23 | 33,70 | 1.257.100 | 33,73 | 33,17 | 33,50 | 00:00:00 | | 2005-06-24 | 33,55 | 888.600 | 33,65 | 33,40 | 33,49 | 00:00:00 | | 2005-06-27 | 33,19 | 1.071.500 | 33,39 | 32,87 | 33,28 | 00:00:00 | | 2005-06-28 | 33,88 | 1.381.100 | 33,95 | 33,20 | 33,25 | 00:00:00 | | 2005-06-29 | 34,51 | 2.204.600 | 34,78 | 33,80 | 34,00 | 00:00:00 | | 2005-06-30 | 34,26 | 2.216.200 | 34,60 | 34,15 | 34,34 | 00:00:00 | | 2005-07-01 | 34,81 | 1.184.200 | 34,81 | 34,07 | 34,16 | 00:00:00 | | 2005-07-04 | 34,82 | 665.700 | 34,82 | 34,45 | 34,81 | 00:00:00 | | 2005-07-05 | 34,79 | 1.055.900 | 34,82 | 34,35 | 34,81 | 00:00:00 | | 2005-07-06 | 34,83 | 1.884.900 | 35,09 | 34,26 | 34,83 | 00:00:00 | | 2005-07-07 | 34,18 | 2.106.600 | 34,79 | 33,33 | 34,79 | 00:00:00 | | 2005-07-08 | 34,79 | 1.060.900 | 34,86 | 34,43 | 34,50 | 00:00:00 | | 2005-07-11 | 34,95 | 892.900 | 34,99 | 34,50 | 34,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
