|
 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 | | 2005-07-11 | 34,95 | 892.900 | 34,99 | 34,50 | 34,93 | 00:00:00 | | 2005-07-12 | 35,03 | 675.900 | 35,03 | 34,74 | 34,80 | 00:00:00 | | 2005-07-13 | 35,26 | 1.197.700 | 35,26 | 34,74 | 34,80 | 00:00:00 | | 2005-07-14 | 35,82 | 1.257.700 | 35,95 | 35,03 | 35,17 | 00:00:00 | | 2005-07-15 | 35,45 | 1.365.600 | 35,89 | 35,25 | 35,88 | 00:00:00 | | 2005-07-18 | 35,04 | 1.374.400 | 35,67 | 34,95 | 35,41 | 00:00:00 | | 2005-07-19 | 34,79 | 1.559.600 | 35,17 | 34,62 | 35,02 | 00:00:00 | | 2005-07-20 | 35,00 | 761.000 | 35,01 | 34,62 | 34,63 | 00:00:00 | | 2005-07-21 | 35,02 | 1.040.200 | 35,24 | 34,37 | 35,05 | 00:00:00 | | 2005-07-22 | 35,28 | 749.500 | 35,34 | 34,94 | 35,02 | 00:00:00 | | 2005-07-25 | 35,60 | 1.272.200 | 35,65 | 35,16 | 35,23 | 00:00:00 | | 2005-07-26 | 35,54 | 1.038.000 | 35,74 | 35,35 | 35,60 | 00:00:00 | | 2005-07-27 | 35,70 | 553.300 | 35,79 | 35,58 | 35,69 | 00:00:00 | | 2005-07-28 | 35,80 | 1.278.600 | 35,88 | 35,64 | 35,70 | 00:00:00 | | 2005-07-29 | 36,11 | 1.708.000 | 36,45 | 35,79 | 35,80 | 00:00:00 | | 2005-08-01 | 36,33 | 708.800 | 36,39 | 36,06 | 36,11 | 00:00:00 | | 2005-08-02 | 36,47 | 872.700 | 36,49 | 36,14 | 36,49 | 00:00:00 | | 2005-08-03 | 36,80 | 1.067.800 | 36,82 | 36,18 | 36,43 | 00:00:00 | | 2005-08-04 | 36,61 | 1.388.100 | 36,89 | 36,42 | 36,66 | 00:00:00 | | 2005-08-05 | 36,60 | 1.074.900 | 36,85 | 36,39 | 36,39 | 00:00:00 | | 2005-08-08 | 37,17 | 1.209.700 | 37,25 | 36,63 | 36,63 | 00:00:00 | | 2005-08-09 | 37,24 | 885.100 | 37,24 | 36,75 | 37,00 | 00:00:00 | | 2005-08-10 | 37,22 | 1.255.000 | 37,55 | 36,65 | 37,50 | 00:00:00 | | 2005-08-11 | 37,20 | 1.023.000 | 37,22 | 36,88 | 37,00 | 00:00:00 | | 2005-08-12 | 36,94 | 910.700 | 37,32 | 36,86 | 37,30 | 00:00:00 | | 2005-08-15 | 36,80 | 486.800 | 37,00 | 36,68 | 36,73 | 00:00:00 | | 2005-08-16 | 37,42 | 1.362.300 | 37,48 | 36,84 | 36,84 | 00:00:00 | | 2005-08-17 | 37,39 | 1.301.400 | 37,59 | 37,20 | 37,42 | 00:00:00 | | 2005-08-18 | 37,19 | 1.401.400 | 37,59 | 36,77 | 37,37 | 00:00:00 | | 2005-08-19 | 37,34 | 688.300 | 37,38 | 36,90 | 37,33 | 00:00:00 | | 2005-08-22 | 37,24 | 684.200 | 37,38 | 37,04 | 37,34 | 00:00:00 | | 2005-08-23 | 36,99 | 633.200 | 37,24 | 36,93 | 37,09 | 00:00:00 | | 2005-08-24 | 36,32 | 2.455.200 | 36,90 | 36,12 | 36,65 | 00:00:00 | | 2005-08-25 | 36,11 | 1.051.300 | 36,25 | 35,81 | 36,05 | 00:00:00 | | 2005-08-26 | 36,25 | 886.300 | 36,69 | 36,00 | 36,00 | 00:00:00 | | 2005-08-29 | 36,26 | 516.300 | 36,48 | 35,85 | 35,85 | 00:00:00 | | 2005-08-30 | 36,03 | 506.000 | 36,40 | 36,03 | 36,40 | 00:00:00 | | 2005-08-31 | 36,15 | 981.400 | 36,40 | 35,89 | 35,90 | 00:00:00 | | 2005-09-01 | 36,56 | 677.700 | 36,71 | 36,32 | 36,40 | 00:00:00 | | 2005-09-02 | 36,42 | 594.400 | 36,73 | 36,01 | 36,62 | 00:00:00 | | 2005-09-05 | 36,86 | 565.700 | 36,86 | 36,42 | 36,45 | 00:00:00 | | 2005-09-06 | 36,88 | 645.900 | 36,88 | 36,49 | 36,86 | 00:00:00 | | 2005-09-07 | 36,88 | 747.600 | 37,05 | 36,28 | 36,86 | 00:00:00 | | 2005-09-08 | 36,68 | 830.500 | 36,90 | 36,40 | 36,74 | 00:00:00 | | 2005-09-09 | 36,69 | 631.100 | 36,82 | 36,44 | 36,80 | 00:00:00 | | 2005-09-12 | 36,72 | 431.200 | 36,87 | 36,55 | 36,78 | 00:00:00 | | 2005-09-13 | 36,70 | 772.400 | 36,78 | 36,35 | 36,73 | 00:00:00 | | 2005-09-14 | 36,06 | 1.502.500 | 36,93 | 36,06 | 36,85 | 00:00:00 | | 2005-09-15 | 36,90 | 1.480.000 | 36,97 | 35,86 | 36,04 | 00:00:00 | | 2005-09-16 | 37,95 | 1.590.400 | 37,95 | 36,67 | 36,98 | 00:00:00 | | 2005-09-19 | 37,81 | 991.400 | 38,00 | 37,61 | 37,95 | 00:00:00 | | 2005-09-20 | 38,13 | 1.743.900 | 38,44 | 37,83 | 38,00 | 00:00:00 | | 2005-09-21 | 38,00 | 965.300 | 38,25 | 37,61 | 38,11 | 00:00:00 | | 2005-09-22 | 37,86 | 885.100 | 38,15 | 37,54 | 37,91 | 00:00:00 | | 2005-09-23 | 38,43 | 864.000 | 38,45 | 37,86 | 37,86 | 00:00:00 | | 2005-09-26 | 38,90 | 1.098.400 | 38,90 | 38,55 | 38,60 | 00:00:00 | | 2005-09-27 | 38,70 | 724.000 | 38,88 | 38,47 | 38,85 | 00:00:00 | | 2005-09-28 | 38,71 | 750.200 | 38,84 | 38,52 | 38,84 | 00:00:00 | | 2005-09-29 | 38,59 | 914.600 | 38,89 | 38,45 | 38,70 | 00:00:00 | | 2005-09-30 | 38,67 | 925.800 | 38,88 | 38,48 | 38,85 | 00:00:00 | | 2005-10-03 | 39,12 | 609.200 | 39,15 | 38,67 | 38,70 | 00:00:00 | | 2005-10-04 | 40,19 | 1.466.000 | 40,27 | 39,35 | 39,50 | 00:00:00 | | 2005-10-05 | 39,91 | 1.041.700 | 40,38 | 39,80 | 40,03 | 00:00:00 | | 2005-10-06 | 39,80 | 1.440.100 | 40,00 | 39,40 | 39,50 | 00:00:00 | | 2005-10-07 | 39,80 | 1.195.200 | 40,30 | 39,71 | 39,80 | 00:00:00 | | 2005-10-10 | 39,41 | 831.800 | 39,89 | 39,31 | 39,85 | 00:00:00 | | 2005-10-11 | 39,66 | 831.300 | 40,00 | 39,41 | 39,41 | 00:00:00 | | 2005-10-12 | 39,49 | 907.100 | 39,80 | 39,39 | 39,66 | 00:00:00 | | 2005-10-13 | 38,25 | 2.019.100 | 39,62 | 38,22 | 39,35 | 00:00:00 | | 2005-10-14 | 38,42 | 1.628.600 | 38,57 | 38,11 | 38,11 | 00:00:00 | | 2005-10-17 | 38,07 | 904.200 | 38,55 | 38,04 | 38,42 | 00:00:00 | | 2005-10-18 | 38,20 | 1.101.500 | 38,45 | 38,10 | 38,31 | 00:00:00 | | 2005-10-19 | 37,28 | 1.784.700 | 38,09 | 37,07 | 38,00 | 00:00:00 | | 2005-10-20 | 37,47 | 1.139.800 | 37,93 | 37,31 | 37,69 | 00:00:00 | | 2005-10-21 | 37,20 | 1.362.000 | 37,57 | 37,06 | 37,13 | 00:00:00 | | 2005-10-24 | 37,94 | 1.095.300 | 37,98 | 37,10 | 37,35 | 00:00:00 | | 2005-10-25 | 37,64 | 731.000 | 38,20 | 37,61 | 38,10 | 00:00:00 | | 2005-10-26 | 38,55 | 1.259.800 | 38,56 | 37,64 | 37,64 | 00:00:00 | | 2005-10-27 | 38,86 | 1.697.800 | 39,05 | 38,02 | 38,30 | 00:00:00 | | 2005-10-28 | 38,96 | 1.372.200 | 38,96 | 38,17 | 38,80 | 00:00:00 | | 2005-10-31 | 41,17 | 2.984.500 | 41,29 | 39,05 | 39,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
