|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-31 | 41,17 | 2.984.500 | 41,29 | 39,05 | 39,25 | 00:00:00 | | 2005-11-01 | 40,58 | 1.755.500 | 41,17 | 40,22 | 41,10 | 00:00:00 | | 2005-11-02 | 41,66 | 2.067.100 | 42,00 | 40,42 | 40,52 | 00:00:00 | | 2005-11-03 | 41,95 | 2.044.900 | 42,67 | 41,80 | 41,80 | 00:00:00 | | 2005-11-04 | 41,63 | 1.114.600 | 41,99 | 41,17 | 41,95 | 00:00:00 | | 2005-11-07 | 41,24 | 963.100 | 41,59 | 41,17 | 41,50 | 00:00:00 | | 2005-11-08 | 41,17 | 1.290.700 | 41,73 | 40,98 | 41,24 | 00:00:00 | | 2005-11-09 | 40,90 | 1.458.200 | 41,28 | 40,78 | 41,17 | 00:00:00 | | 2005-11-10 | 41,33 | 1.374.200 | 41,52 | 40,97 | 41,11 | 00:00:00 | | 2005-11-11 | 41,60 | 594.500 | 41,75 | 41,44 | 41,67 | 00:00:00 | | 2005-11-14 | 41,59 | 1.074.000 | 41,66 | 41,38 | 41,60 | 00:00:00 | | 2005-11-15 | 41,17 | 2.359.700 | 41,97 | 41,14 | 41,17 | 00:00:00 | | 2005-11-16 | 40,59 | 2.627.400 | 41,83 | 40,50 | 41,76 | 00:00:00 | | 2005-11-17 | 41,26 | 1.405.400 | 41,49 | 40,55 | 40,55 | 00:00:00 | | 2005-11-18 | 40,94 | 1.136.200 | 41,52 | 40,88 | 41,48 | 00:00:00 | | 2005-11-21 | 41,20 | 938.500 | 41,29 | 40,94 | 41,00 | 00:00:00 | | 2005-11-22 | 41,35 | 863.100 | 41,43 | 40,85 | 41,17 | 00:00:00 | | 2005-11-23 | 41,69 | 1.272.900 | 41,89 | 41,25 | 41,50 | 00:00:00 | | 2005-11-24 | 41,44 | 940.700 | 41,79 | 41,28 | 41,67 | 00:00:00 | | 2005-11-25 | 41,28 | 1.083.500 | 41,44 | 41,04 | 41,40 | 00:00:00 | | 2005-11-28 | 41,12 | 1.325.400 | 41,48 | 40,95 | 41,28 | 00:00:00 | | 2005-11-29 | 40,89 | 828.400 | 41,30 | 40,52 | 41,12 | 00:00:00 | | 2005-11-30 | 40,59 | 1.420.100 | 40,94 | 40,43 | 40,52 | 00:00:00 | | 2005-12-01 | 40,95 | 1.379.200 | 41,50 | 40,58 | 41,50 | 00:00:00 | | 2005-12-02 | 41,20 | 778.600 | 41,35 | 40,98 | 41,05 | 00:00:00 | | 2005-12-05 | 40,79 | 563.900 | 41,27 | 40,70 | 41,17 | 00:00:00 | | 2005-12-06 | 40,79 | 728.200 | 40,99 | 40,00 | 40,78 | 00:00:00 | | 2005-12-07 | 40,92 | 774.200 | 41,25 | 40,54 | 40,68 | 00:00:00 | | 2005-12-08 | 40,90 | 938.200 | 41,12 | 40,67 | 40,89 | 00:00:00 | | 2005-12-09 | 40,87 | 700.000 | 41,15 | 40,57 | 40,91 | 00:00:00 | | 2005-12-12 | 41,38 | 1.976.200 | 42,22 | 41,24 | 41,40 | 00:00:00 | | 2005-12-13 | 40,83 | 931.200 | 41,40 | 40,56 | 41,24 | 00:00:00 | | 2005-12-14 | 40,88 | 1.533.900 | 41,18 | 40,24 | 41,00 | 00:00:00 | | 2005-12-15 | 41,00 | 961.100 | 41,10 | 40,11 | 41,00 | 00:00:00 | | 2005-12-16 | 40,90 | 1.354.900 | 41,19 | 40,74 | 40,95 | 00:00:00 | | 2005-12-19 | 40,56 | 1.057.900 | 40,98 | 40,56 | 40,95 | 00:00:00 | | 2005-12-20 | 40,64 | 1.253.200 | 40,79 | 40,26 | 40,52 | 00:00:00 | | 2005-12-21 | 41,10 | 1.594.400 | 41,13 | 40,50 | 40,64 | 00:00:00 | | 2005-12-22 | 41,33 | 1.208.700 | 41,44 | 40,78 | 41,09 | 00:00:00 | | 2005-12-23 | 41,44 | 639.900 | 41,45 | 41,20 | 41,25 | 00:00:00 | | 2005-12-26 | 41,44 | 0 | 41,44 | 41,44 | 41,44 | 00:00:00 | | 2005-12-27 | 41,37 | 439.400 | 41,45 | 41,23 | 41,40 | 00:00:00 | | 2005-12-28 | 41,52 | 338.300 | 41,72 | 41,15 | 41,30 | 00:00:00 | | 2005-12-29 | 41,65 | 466.700 | 41,73 | 41,21 | 41,50 | 00:00:00 | | 2005-12-30 | 41,30 | 628.500 | 41,70 | 41,16 | 41,50 | 00:00:00 | | 2006-01-02 | 41,19 | 256.200 | 41,35 | 41,00 | 41,17 | 00:00:00 | | 2006-01-03 | 40,86 | 1.281.300 | 41,31 | 40,68 | 41,12 | 00:00:00 | | 2006-01-04 | 41,12 | 992.000 | 41,12 | 40,77 | 41,02 | 00:00:00 | | 2006-01-05 | 41,53 | 1.746.500 | 41,67 | 41,05 | 41,10 | 00:00:00 | | 2006-01-06 | 42,68 | 5.399.500 | 44,70 | 41,91 | 42,00 | 00:00:00 | | 2006-01-09 | 43,08 | 1.229.400 | 43,19 | 42,21 | 42,50 | 00:00:00 | | 2006-01-10 | 43,11 | 1.072.300 | 43,55 | 42,76 | 43,25 | 00:00:00 | | 2006-01-11 | 43,65 | 1.350.100 | 43,85 | 43,34 | 43,55 | 00:00:00 | | 2006-01-12 | 43,86 | 1.371.800 | 44,15 | 43,20 | 43,30 | 00:00:00 | | 2006-01-13 | 43,85 | 1.040.600 | 43,98 | 43,53 | 43,58 | 00:00:00 | | 2006-01-16 | 43,84 | 511.600 | 43,88 | 43,56 | 43,56 | 00:00:00 | | 2006-01-17 | 43,17 | 997.800 | 43,79 | 42,82 | 43,55 | 00:00:00 | | 2006-01-18 | 42,50 | 1.671.700 | 42,74 | 42,05 | 42,31 | 00:00:00 | | 2006-01-19 | 43,46 | 1.330.700 | 44,40 | 43,21 | 44,40 | 00:00:00 | | 2006-01-20 | 43,34 | 999.500 | 43,82 | 43,15 | 43,49 | 00:00:00 | | 2006-01-23 | 43,09 | 1.046.200 | 43,09 | 42,22 | 42,76 | 00:00:00 | | 2006-01-24 | 43,30 | 583.200 | 43,47 | 42,84 | 42,84 | 00:00:00 | | 2006-01-25 | 43,65 | 774.800 | 43,73 | 42,98 | 43,32 | 00:00:00 | | 2006-01-26 | 44,50 | 956.900 | 44,50 | 43,64 | 43,64 | 00:00:00 | | 2006-01-27 | 45,06 | 1.378.200 | 45,43 | 44,69 | 45,00 | 00:00:00 | | 2006-01-30 | 44,70 | 613.800 | 45,00 | 44,29 | 45,00 | 00:00:00 | | 2006-01-31 | 45,12 | 1.807.600 | 45,23 | 44,04 | 44,85 | 00:00:00 | | 2006-02-01 | 45,55 | 1.017.000 | 45,76 | 44,70 | 45,00 | 00:00:00 | | 2006-02-02 | 44,93 | 1.270.500 | 45,56 | 44,86 | 45,36 | 00:00:00 | | 2006-02-03 | 44,88 | 758.100 | 45,22 | 44,55 | 44,87 | 00:00:00 | | 2006-02-06 | 44,78 | 678.200 | 45,20 | 44,50 | 45,00 | 00:00:00 | | 2006-02-07 | 45,24 | 1.763.100 | 46,19 | 44,89 | 45,46 | 00:00:00 | | 2006-02-08 | 45,24 | 959.300 | 45,50 | 44,85 | 45,00 | 00:00:00 | | 2006-02-09 | 45,30 | 564.800 | 45,80 | 45,20 | 45,75 | 00:00:00 | | 2006-02-10 | 45,20 | 808.200 | 45,70 | 45,08 | 45,31 | 00:00:00 | | 2006-02-13 | 45,59 | 1.161.100 | 45,69 | 44,77 | 45,20 | 00:00:00 | | 2006-02-14 | 45,50 | 727.600 | 45,69 | 45,16 | 45,59 | 00:00:00 | | 2006-02-15 | 44,86 | 893.800 | 45,65 | 44,81 | 45,50 | 00:00:00 | | 2006-02-16 | 44,84 | 884.400 | 45,30 | 44,66 | 45,24 | 00:00:00 | | 2006-02-17 | 44,77 | 997.200 | 45,10 | 44,41 | 45,00 | 00:00:00 | | 2006-02-20 | 44,56 | 348.800 | 44,80 | 44,25 | 44,79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
