|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-02-20 | 44,56 | 348.800 | 44,80 | 44,25 | 44,79 | 00:00:00 | | 2006-02-21 | 44,50 | 1.044.000 | 44,97 | 44,31 | 44,56 | 00:00:00 | | 2006-02-22 | 44,23 | 1.569.700 | 44,38 | 43,67 | 44,36 | 00:00:00 | | 2006-02-23 | 45,00 | 1.258.100 | 45,02 | 44,01 | 44,30 | 00:00:00 | | 2006-02-24 | 45,16 | 683.600 | 45,30 | 44,50 | 44,68 | 00:00:00 | | 2006-02-27 | 45,14 | 964.400 | 45,40 | 44,66 | 45,39 | 00:00:00 | | 2006-02-28 | 44,06 | 1.539.900 | 45,18 | 44,00 | 44,99 | 00:00:00 | | 2006-03-01 | 42,90 | 2.563.300 | 44,80 | 42,65 | 44,00 | 00:00:00 | | 2006-03-02 | 42,25 | 2.482.000 | 43,09 | 42,06 | 42,92 | 00:00:00 | | 2006-03-03 | 41,88 | 1.867.600 | 42,25 | 41,67 | 42,01 | 00:00:00 | | 2006-03-06 | 42,82 | 1.690.900 | 43,18 | 42,17 | 42,17 | 00:00:00 | | 2006-03-07 | 42,68 | 1.267.500 | 43,17 | 42,45 | 42,55 | 00:00:00 | | 2006-03-08 | 42,82 | 2.021.500 | 43,05 | 41,86 | 42,74 | 00:00:00 | | 2006-03-09 | 42,55 | 905.200 | 43,20 | 42,18 | 43,03 | 00:00:00 | | 2006-03-10 | 43,20 | 872.900 | 43,35 | 42,06 | 42,33 | 00:00:00 | | 2006-03-13 | 42,95 | 862.700 | 43,79 | 42,90 | 43,42 | 00:00:00 | | 2006-03-14 | 43,08 | 529.700 | 43,20 | 42,82 | 42,95 | 00:00:00 | | 2006-03-15 | 43,43 | 838.700 | 43,60 | 42,86 | 42,86 | 00:00:00 | | 2006-03-16 | 43,90 | 1.091.500 | 44,19 | 43,43 | 43,77 | 00:00:00 | | 2006-03-17 | 43,72 | 1.374.700 | 44,19 | 43,46 | 43,75 | 00:00:00 | | 2006-03-20 | 43,98 | 689.500 | 44,30 | 43,60 | 43,86 | 00:00:00 | | 2006-03-21 | 43,81 | 799.800 | 44,17 | 43,60 | 44,14 | 00:00:00 | | 2006-03-22 | 44,00 | 1.377.600 | 44,08 | 43,10 | 43,15 | 00:00:00 | | 2006-03-23 | 44,08 | 1.390.000 | 44,51 | 43,91 | 44,00 | 00:00:00 | | 2006-03-24 | 45,28 | 1.526.700 | 45,28 | 43,98 | 44,08 | 00:00:00 | | 2006-03-27 | 44,25 | 918.000 | 45,35 | 44,10 | 45,05 | 00:00:00 | | 2006-03-28 | 43,56 | 1.133.500 | 44,41 | 43,44 | 44,26 | 00:00:00 | | 2006-03-29 | 43,91 | 454.600 | 44,10 | 43,35 | 43,35 | 00:00:00 | | 2006-03-30 | 43,91 | 1.046.500 | 44,14 | 43,40 | 43,92 | 00:00:00 | | 2006-03-31 | 43,85 | 1.079.800 | 44,06 | 43,55 | 43,80 | 00:00:00 | | 2006-04-03 | 44,49 | 889.400 | 44,50 | 43,81 | 43,86 | 00:00:00 | | 2006-04-04 | 44,34 | 1.013.100 | 44,49 | 43,95 | 44,43 | 00:00:00 | | 2006-04-05 | 44,34 | 708.400 | 44,80 | 44,22 | 44,76 | 00:00:00 | | 2006-04-06 | 44,20 | 696.100 | 44,57 | 44,00 | 44,39 | 00:00:00 | | 2006-04-07 | 42,90 | 2.251.200 | 44,20 | 42,85 | 44,00 | 00:00:00 | | 2006-04-10 | 42,80 | 1.113.100 | 43,12 | 42,53 | 42,88 | 00:00:00 | | 2006-04-11 | 41,90 | 1.449.800 | 42,95 | 41,70 | 42,80 | 00:00:00 | | 2006-04-12 | 41,67 | 2.786.400 | 42,16 | 40,50 | 41,65 | 00:00:00 | | 2006-04-13 | 41,35 | 1.062.300 | 42,23 | 41,17 | 41,80 | 00:00:00 | | 2006-04-14 | 41,35 | 0 | 41,35 | 41,35 | 41,35 | 00:00:00 | | 2006-04-17 | 41,35 | 0 | 41,35 | 41,35 | 41,35 | 00:00:00 | | 2006-04-18 | 41,27 | 1.227.100 | 41,32 | 40,90 | 41,17 | 00:00:00 | | 2006-04-19 | 41,80 | 1.275.700 | 42,20 | 41,31 | 41,77 | 00:00:00 | | 2006-04-20 | 41,55 | 1.981.500 | 42,00 | 41,32 | 41,63 | 00:00:00 | | 2006-04-21 | 42,80 | 1.808.100 | 42,89 | 42,05 | 42,40 | 00:00:00 | | 2006-04-24 | 42,73 | 1.273.900 | 42,92 | 42,25 | 42,32 | 00:00:00 | | 2006-04-25 | 42,97 | 2.075.400 | 43,16 | 42,30 | 42,68 | 00:00:00 | | 2006-04-26 | 42,95 | 1.494.700 | 43,10 | 42,75 | 42,76 | 00:00:00 | | 2006-04-27 | 43,90 | 3.473.800 | 44,22 | 43,25 | 44,02 | 00:00:00 | | 2006-04-28 | 43,25 | 1.745.700 | 43,95 | 43,02 | 43,55 | 00:00:00 | | 2006-05-01 | 43,25 | 0 | 43,25 | 43,25 | 43,25 | 00:00:00 | | 2006-05-02 | 42,82 | 1.392.800 | 43,58 | 42,50 | 43,34 | 00:00:00 | | 2006-05-03 | 42,40 | 1.605.700 | 42,84 | 42,05 | 42,20 | 00:00:00 | | 2006-05-04 | 42,70 | 1.219.900 | 42,79 | 42,00 | 42,38 | 00:00:00 | | 2006-05-05 | 44,72 | 2.548.500 | 44,87 | 43,01 | 43,09 | 00:00:00 | | 2006-05-08 | 45,59 | 1.715.900 | 45,60 | 44,78 | 44,78 | 00:00:00 | | 2006-05-09 | 46,82 | 3.933.500 | 47,40 | 45,25 | 45,75 | 00:00:00 | | 2006-05-10 | 47,03 | 2.779.700 | 47,40 | 46,27 | 47,00 | 00:00:00 | | 2006-05-11 | 47,00 | 3.869.300 | 47,20 | 46,49 | 46,96 | 00:00:00 | | 2006-05-12 | 46,52 | 3.526.400 | 47,34 | 46,13 | 46,92 | 00:00:00 | | 2006-05-15 | 45,23 | 2.227.300 | 46,75 | 45,23 | 46,75 | 00:00:00 | | 2006-05-16 | 44,59 | 2.142.400 | 45,57 | 44,00 | 45,45 | 00:00:00 | | 2006-05-17 | 43,50 | 2.339.200 | 45,72 | 43,50 | 45,50 | 00:00:00 | | 2006-05-18 | 43,46 | 1.721.400 | 44,23 | 42,50 | 43,49 | 00:00:00 | | 2006-05-19 | 43,34 | 1.509.800 | 44,00 | 42,80 | 43,16 | 00:00:00 | | 2006-05-22 | 40,84 | 2.323.100 | 43,29 | 40,70 | 43,29 | 00:00:00 | | 2006-05-23 | 41,70 | 2.676.300 | 42,28 | 41,12 | 41,31 | 00:00:00 | | 2006-05-24 | 41,83 | 1.451.200 | 42,21 | 41,43 | 41,61 | 00:00:00 | | 2006-05-25 | 42,14 | 757.900 | 42,16 | 41,51 | 41,85 | 00:00:00 | | 2006-05-26 | 43,26 | 1.575.400 | 43,33 | 42,01 | 42,21 | 00:00:00 | | 2006-05-29 | 43,05 | 418.900 | 43,39 | 42,85 | 43,39 | 00:00:00 | | 2006-05-30 | 42,67 | 1.689.100 | 43,12 | 42,49 | 43,05 | 00:00:00 | | 2006-05-31 | 42,40 | 2.098.900 | 42,74 | 42,05 | 42,05 | 00:00:00 | | 2006-06-01 | 41,91 | 1.949.500 | 42,74 | 41,71 | 42,60 | 00:00:00 | | 2006-06-02 | 42,62 | 2.353.000 | 43,12 | 42,35 | 42,50 | 00:00:00 | | 2006-06-05 | 42,95 | 1.570.100 | 43,28 | 42,23 | 42,72 | 00:00:00 | | 2006-06-06 | 41,66 | 2.343.100 | 42,60 | 41,59 | 42,00 | 00:00:00 | | 2006-06-07 | 41,75 | 1.308.600 | 42,40 | 41,31 | 41,70 | 00:00:00 | | 2006-06-08 | 39,21 | 3.775.700 | 41,34 | 39,21 | 41,05 | 00:00:00 | | 2006-06-09 | 39,39 | 2.017.700 | 39,89 | 39,29 | 39,55 | 00:00:00 | | 2006-06-12 | 39,13 | 959.200 | 39,62 | 39,12 | 39,62 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
