|
 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 | | 2000-04-24 | 70,60 | 0 | 70,60 | 70,60 | 70,60 | 00:00:00 | | 2000-04-25 | 69,00 | 534.200 | 70,40 | 68,50 | 70,00 | 00:00:00 | | 2000-04-26 | 70,25 | 759.500 | 71,70 | 69,50 | 70,00 | 00:00:00 | | 2000-04-27 | 69,60 | 780.200 | 71,30 | 67,50 | 70,00 | 00:00:00 | | 2000-04-28 | 70,20 | 850.700 | 72,45 | 69,50 | 70,80 | 00:00:00 | | 2000-05-01 | 70,20 | 0 | 70,20 | 70,20 | 70,20 | 00:00:00 | | 2000-05-02 | 74,75 | 1.499.500 | 75,50 | 71,05 | 73,00 | 00:00:00 | | 2000-05-03 | 72,90 | 1.233.800 | 74,95 | 72,10 | 73,50 | 00:00:00 | | 2000-05-04 | 75,90 | 1.197.500 | 78,00 | 72,90 | 73,00 | 00:00:00 | | 2000-05-05 | 74,85 | 743.900 | 76,10 | 73,90 | 74,30 | 00:00:00 | | 2000-05-08 | 74,50 | 380.800 | 76,90 | 73,80 | 75,90 | 00:00:00 | | 2000-05-09 | 74,50 | 0 | 74,50 | 74,50 | 74,50 | 00:00:00 | | 2000-05-10 | 64,00 | 2.758.600 | 69,50 | 62,60 | 69,50 | 00:00:00 | | 2000-05-11 | 64,90 | 1.500.400 | 64,90 | 61,20 | 63,20 | 00:00:00 | | 2000-05-12 | 65,05 | 1.263.200 | 67,00 | 65,05 | 65,80 | 00:00:00 | | 2000-05-15 | 62,30 | 720.300 | 65,90 | 62,30 | 65,50 | 00:00:00 | | 2000-05-16 | 67,10 | 2.048.300 | 68,90 | 62,60 | 62,60 | 00:00:00 | | 2000-05-17 | 65,00 | 828.600 | 68,00 | 64,60 | 68,00 | 00:00:00 | | 2000-05-18 | 63,30 | 456.600 | 65,20 | 62,70 | 64,55 | 00:00:00 | | 2000-05-19 | 57,00 | 2.667.900 | 64,30 | 57,00 | 64,20 | 00:00:00 | | 2000-05-22 | 56,55 | 1.317.800 | 60,10 | 55,25 | 58,50 | 00:00:00 | | 2000-05-23 | 57,95 | 1.308.400 | 59,00 | 56,10 | 58,80 | 00:00:00 | | 2000-05-24 | 53,50 | 2.209.400 | 56,80 | 52,60 | 56,60 | 00:00:00 | | 2000-05-25 | 58,75 | 1.986.700 | 59,85 | 55,30 | 56,80 | 00:00:00 | | 2000-05-26 | 59,80 | 1.249.200 | 59,80 | 54,90 | 58,20 | 00:00:00 | | 2000-05-29 | 62,50 | 1.402.400 | 63,40 | 61,00 | 61,00 | 00:00:00 | | 2000-05-30 | 64,40 | 1.201.200 | 65,35 | 62,05 | 63,45 | 00:00:00 | | 2000-05-31 | 66,40 | 1.877.400 | 68,00 | 64,80 | 66,00 | 00:00:00 | | 2000-06-01 | 72,00 | 1.781.700 | 72,00 | 67,00 | 68,00 | 00:00:00 | | 2000-06-02 | 72,60 | 2.390.700 | 74,50 | 69,35 | 72,05 | 00:00:00 | | 2000-06-05 | 73,50 | 1.538.100 | 74,20 | 70,00 | 74,20 | 00:00:00 | | 2000-06-06 | 71,50 | 1.437.600 | 74,40 | 70,50 | 73,00 | 00:00:00 | | 2000-06-07 | 70,20 | 1.582.800 | 71,45 | 68,70 | 70,50 | 00:00:00 | | 2000-06-08 | 72,40 | 1.773.100 | 73,60 | 70,20 | 70,50 | 00:00:00 | | 2000-06-09 | 73,70 | 635.700 | 73,90 | 71,20 | 72,35 | 00:00:00 | | 2000-06-12 | 73,70 | 0 | 73,70 | 73,70 | 73,70 | 00:00:00 | | 2000-06-13 | 73,80 | 704.300 | 74,80 | 71,10 | 72,40 | 00:00:00 | | 2000-06-14 | 77,70 | 1.306.500 | 77,70 | 74,50 | 74,80 | 00:00:00 | | 2000-06-15 | 74,30 | 642.000 | 77,75 | 73,20 | 77,75 | 00:00:00 | | 2000-06-16 | 71,80 | 1.167.600 | 74,50 | 70,20 | 71,20 | 00:00:00 | | 2000-06-19 | 71,80 | 0 | 71,80 | 71,80 | 71,80 | 00:00:00 | | 2000-06-20 | 74,10 | 725.000 | 75,55 | 73,90 | 74,00 | 00:00:00 | | 2000-06-21 | 71,60 | 1.017.000 | 73,50 | 70,60 | 72,40 | 00:00:00 | | 2000-06-22 | 72,10 | 472.200 | 72,90 | 71,00 | 71,15 | 00:00:00 | | 2000-06-23 | 74,00 | 840.400 | 75,00 | 71,55 | 71,55 | 00:00:00 | | 2000-06-26 | 73,70 | 620.400 | 75,60 | 73,10 | 74,50 | 00:00:00 | | 2000-06-27 | 73,80 | 449.300 | 74,20 | 72,80 | 73,90 | 00:00:00 | | 2000-06-28 | 74,50 | 474.500 | 74,70 | 72,80 | 73,80 | 00:00:00 | | 2000-06-29 | 70,00 | 1.675.600 | 74,40 | 69,30 | 74,40 | 00:00:00 | | 2000-06-30 | 70,00 | 617.900 | 72,00 | 69,50 | 71,00 | 00:00:00 | | 2000-07-03 | 70,50 | 356.300 | 71,70 | 68,95 | 70,25 | 00:00:00 | | 2000-07-04 | 72,30 | 466.700 | 72,30 | 70,90 | 72,30 | 00:00:00 | | 2000-07-05 | 71,10 | 939.800 | 71,60 | 69,15 | 70,30 | 00:00:00 | | 2000-07-06 | 71,90 | 394.900 | 71,95 | 70,05 | 70,10 | 00:00:00 | | 2000-07-07 | 71,90 | 0 | 71,90 | 71,90 | 71,90 | 00:00:00 | | 2000-07-10 | 71,05 | 379.400 | 76,10 | 71,05 | 74,00 | 00:00:00 | | 2000-07-11 | 72,50 | 267.000 | 73,00 | 71,50 | 71,75 | 00:00:00 | | 2000-07-12 | 76,00 | 614.700 | 76,20 | 72,50 | 73,40 | 00:00:00 | | 2000-07-13 | 75,55 | 2.111.900 | 75,80 | 72,50 | 75,15 | 00:00:00 | | 2000-07-14 | 75,55 | 0 | 75,55 | 75,55 | 75,55 | 00:00:00 | | 2000-07-17 | 74,75 | 833.900 | 75,20 | 72,65 | 73,50 | 00:00:00 | | 2000-07-18 | 72,75 | 570.700 | 74,75 | 72,30 | 74,00 | 00:00:00 | | 2000-07-19 | 72,75 | 486.100 | 73,60 | 71,90 | 72,50 | 00:00:00 | | 2000-07-20 | 72,45 | 383.300 | 73,00 | 71,90 | 72,40 | 00:00:00 | | 2000-07-21 | 69,80 | 644.100 | 72,40 | 69,60 | 72,20 | 00:00:00 | | 2000-07-24 | 69,80 | 0 | 69,80 | 69,80 | 69,80 | 00:00:00 | | 2000-07-25 | 68,00 | 427.800 | 70,50 | 67,60 | 70,25 | 00:00:00 | | 2000-07-26 | 67,00 | 930.900 | 68,50 | 66,55 | 68,50 | 00:00:00 | | 2000-07-27 | 67,00 | 0 | 67,00 | 67,00 | 67,00 | 00:00:00 | | 2000-07-28 | 65,05 | 507.500 | 67,70 | 65,00 | 67,50 | 00:00:00 | | 2000-07-31 | 66,45 | 924.600 | 67,00 | 64,15 | 65,05 | 00:00:00 | | 2000-08-01 | 65,50 | 637.000 | 66,90 | 64,70 | 66,90 | 00:00:00 | | 2000-08-02 | 64,75 | 584.300 | 66,20 | 64,20 | 65,10 | 00:00:00 | | 2000-08-03 | 61,00 | 1.198.100 | 65,00 | 59,65 | 64,50 | 00:00:00 | | 2000-08-04 | 61,55 | 916.400 | 63,95 | 61,00 | 63,00 | 00:00:00 | | 2000-08-07 | 62,00 | 488.300 | 62,60 | 61,65 | 61,70 | 00:00:00 | | 2000-08-08 | 60,50 | 734.900 | 62,40 | 60,10 | 62,00 | 00:00:00 | | 2000-08-09 | 60,50 | 0 | 60,50 | 60,50 | 60,50 | 00:00:00 | | 2000-08-10 | 65,00 | 1.689.200 | 65,00 | 61,05 | 61,05 | 00:00:00 | | 2000-08-11 | 64,60 | 357.800 | 66,30 | 64,00 | 64,70 | 00:00:00 | | 2000-08-14 | 65,90 | 561.200 | 66,80 | 65,05 | 65,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
