|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-04 | 49,80 | 573.900 | 53,90 | 49,60 | 53,90 | 00:00:00 | | 2000-12-05 | 53,15 | 904.600 | 53,75 | 51,55 | 51,60 | 00:00:00 | | 2000-12-06 | 57,00 | 1.417.200 | 58,20 | 54,80 | 56,00 | 00:00:00 | | 2000-12-07 | 55,80 | 559.000 | 56,45 | 54,85 | 55,25 | 00:00:00 | | 2000-12-08 | 58,10 | 1.146.800 | 59,70 | 56,55 | 58,00 | 00:00:00 | | 2000-12-11 | 57,95 | 753.800 | 59,25 | 57,10 | 58,80 | 00:00:00 | | 2000-12-12 | 56,85 | 1.111.000 | 57,80 | 55,20 | 57,30 | 00:00:00 | | 2000-12-13 | 55,40 | 1.453.000 | 57,40 | 54,00 | 57,00 | 00:00:00 | | 2000-12-14 | 55,35 | 1.050.900 | 55,80 | 53,80 | 55,80 | 00:00:00 | | 2000-12-15 | 52,35 | 851.300 | 55,30 | 51,25 | 55,30 | 00:00:00 | | 2000-12-18 | 51,00 | 1.146.900 | 52,00 | 50,50 | 50,50 | 00:00:00 | | 2000-12-19 | 50,25 | 1.082.700 | 51,70 | 49,55 | 50,00 | 00:00:00 | | 2000-12-20 | 47,00 | 1.223.700 | 50,10 | 47,00 | 49,00 | 00:00:00 | | 2000-12-21 | 48,95 | 1.055.100 | 48,95 | 47,20 | 47,20 | 00:00:00 | | 2000-12-22 | 48,00 | 1.039.500 | 49,80 | 47,22 | 49,50 | 00:00:00 | | 2000-12-25 | 48,00 | 0 | 48,00 | 48,00 | 48,00 | 00:00:00 | | 2000-12-26 | 48,00 | 0 | 48,00 | 48,00 | 48,00 | 00:00:00 | | 2000-12-27 | 47,60 | 384.500 | 49,70 | 47,40 | 47,94 | 00:00:00 | | 2000-12-28 | 48,25 | 286.100 | 48,89 | 47,10 | 48,30 | 00:00:00 | | 2000-12-29 | 48,25 | 240.500 | 49,16 | 47,12 | 49,00 | 00:00:00 | | 2001-01-01 | 48,25 | 0 | 48,25 | 48,25 | 48,25 | 00:00:00 | | 2001-01-02 | 47,85 | 361.300 | 49,75 | 47,21 | 49,75 | 00:00:00 | | 2001-01-03 | 46,85 | 1.095.000 | 47,90 | 46,21 | 47,90 | 00:00:00 | | 2001-01-04 | 53,50 | 1.818.700 | 53,50 | 49,20 | 50,00 | 00:00:00 | | 2001-01-05 | 54,00 | 1.063.900 | 55,30 | 52,50 | 53,50 | 00:00:00 | | 2001-01-08 | 51,00 | 850.600 | 53,20 | 51,00 | 52,50 | 00:00:00 | | 2001-01-09 | 49,19 | 798.100 | 52,00 | 48,98 | 51,90 | 00:00:00 | | 2001-01-10 | 51,30 | 1.067.500 | 52,00 | 49,00 | 49,00 | 00:00:00 | | 2001-01-11 | 50,75 | 401.900 | 52,00 | 50,10 | 52,00 | 00:00:00 | | 2001-01-12 | 53,50 | 2.122.000 | 54,85 | 51,50 | 51,80 | 00:00:00 | | 2001-01-15 | 53,75 | 1.253.900 | 54,60 | 52,40 | 53,20 | 00:00:00 | | 2001-01-16 | 52,80 | 1.344.500 | 55,30 | 52,50 | 53,50 | 00:00:00 | | 2001-01-17 | 54,70 | 969.500 | 55,50 | 52,05 | 53,20 | 00:00:00 | | 2001-01-18 | 54,75 | 1.496.800 | 56,50 | 54,00 | 54,70 | 00:00:00 | | 2001-01-19 | 56,50 | 1.137.700 | 56,70 | 54,95 | 55,40 | 00:00:00 | | 2001-01-22 | 56,30 | 1.222.700 | 57,75 | 54,75 | 56,95 | 00:00:00 | | 2001-01-23 | 54,90 | 1.225.000 | 56,70 | 53,70 | 56,35 | 00:00:00 | | 2001-01-24 | 54,90 | 0 | 54,90 | 54,90 | 54,90 | 00:00:00 | | 2001-01-25 | 58,50 | 1.928.900 | 59,50 | 56,10 | 56,10 | 00:00:00 | | 2001-01-26 | 58,50 | 0 | 58,50 | 58,50 | 58,50 | 00:00:00 | | 2001-01-29 | 54,90 | 1.040.800 | 58,20 | 53,40 | 57,95 | 00:00:00 | | 2001-01-30 | 52,55 | 4.512.700 | 55,95 | 49,42 | 53,00 | 00:00:00 | | 2001-01-31 | 51,00 | 6.144.100 | 52,30 | 49,75 | 51,30 | 00:00:00 | | 2001-02-01 | 51,20 | 1.519.100 | 51,80 | 50,00 | 51,10 | 00:00:00 | | 2001-02-02 | 52,15 | 1.834.500 | 53,70 | 51,80 | 51,80 | 00:00:00 | | 2001-02-05 | 51,25 | 832.200 | 52,85 | 50,85 | 52,05 | 00:00:00 | | 2001-02-06 | 52,00 | 1.358.200 | 53,00 | 50,75 | 51,00 | 00:00:00 | | 2001-02-07 | 50,55 | 1.175.000 | 51,65 | 50,50 | 51,00 | 00:00:00 | | 2001-02-08 | 50,40 | 914.100 | 51,95 | 49,90 | 51,30 | 00:00:00 | | 2001-02-09 | 48,49 | 1.544.100 | 50,50 | 48,14 | 50,00 | 00:00:00 | | 2001-02-12 | 48,84 | 1.238.500 | 49,30 | 47,95 | 48,87 | 00:00:00 | | 2001-02-13 | 47,76 | 1.091.600 | 49,40 | 47,37 | 49,40 | 00:00:00 | | 2001-02-14 | 43,54 | 2.123.000 | 47,50 | 43,54 | 47,50 | 00:00:00 | | 2001-02-15 | 44,50 | 1.538.800 | 45,35 | 42,80 | 44,99 | 00:00:00 | | 2001-02-16 | 42,00 | 1.983.700 | 43,78 | 41,50 | 43,00 | 00:00:00 | | 2001-02-19 | 42,00 | 950.400 | 43,00 | 41,15 | 41,90 | 00:00:00 | | 2001-02-20 | 42,00 | 1.084.400 | 43,08 | 41,50 | 42,21 | 00:00:00 | | 2001-02-21 | 40,76 | 1.188.200 | 42,45 | 40,23 | 41,90 | 00:00:00 | | 2001-02-22 | 40,56 | 984.000 | 41,50 | 39,80 | 40,00 | 00:00:00 | | 2001-02-23 | 41,65 | 1.943.800 | 42,68 | 40,85 | 41,03 | 00:00:00 | | 2001-02-26 | 42,57 | 4.306.400 | 43,40 | 41,65 | 42,71 | 00:00:00 | | 2001-02-27 | 42,70 | 1.408.300 | 43,69 | 42,10 | 43,30 | 00:00:00 | | 2001-02-28 | 42,39 | 1.512.400 | 42,88 | 41,65 | 41,70 | 00:00:00 | | 2001-03-01 | 42,23 | 703.800 | 42,48 | 41,05 | 42,02 | 00:00:00 | | 2001-03-02 | 41,30 | 1.217.900 | 42,39 | 40,40 | 42,39 | 00:00:00 | | 2001-03-05 | 41,50 | 823.500 | 41,75 | 40,66 | 41,00 | 00:00:00 | | 2001-03-06 | 44,75 | 1.453.900 | 45,11 | 41,92 | 41,92 | 00:00:00 | | 2001-03-07 | 46,30 | 1.344.700 | 46,50 | 43,85 | 44,85 | 00:00:00 | | 2001-03-08 | 45,00 | 740.200 | 46,40 | 44,55 | 45,70 | 00:00:00 | | 2001-03-09 | 44,10 | 600.600 | 44,55 | 43,62 | 43,80 | 00:00:00 | | 2001-03-12 | 42,31 | 787.800 | 43,99 | 42,10 | 43,90 | 00:00:00 | | 2001-03-13 | 41,00 | 3.242.600 | 41,58 | 40,38 | 41,10 | 00:00:00 | | 2001-03-14 | 41,00 | 0 | 41,00 | 41,00 | 41,00 | 00:00:00 | | 2001-03-15 | 40,40 | 1.574.700 | 41,00 | 40,08 | 41,00 | 00:00:00 | | 2001-03-16 | 40,73 | 1.201.400 | 41,50 | 39,91 | 40,06 | 00:00:00 | | 2001-03-19 | 40,24 | 658.800 | 41,40 | 39,84 | 40,59 | 00:00:00 | | 2001-03-20 | 42,22 | 5.148.300 | 42,45 | 40,40 | 41,20 | 00:00:00 | | 2001-03-21 | 38,65 | 2.202.300 | 41,40 | 38,30 | 41,00 | 00:00:00 | | 2001-03-22 | 36,00 | 2.286.200 | 38,55 | 35,70 | 38,22 | 00:00:00 | | 2001-03-23 | 35,99 | 5.017.400 | 37,80 | 35,00 | 37,50 | 00:00:00 | | 2001-03-26 | 36,60 | 2.377.000 | 37,50 | 36,11 | 36,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
