|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-10-08 | 19,07 | 1.470.600 | 19,25 | 18,90 | 19,15 | 00:00:00 | | 2012-10-09 | 19,11 | 1.224.800 | 19,57 | 19,08 | 19,22 | 00:00:00 | | 2012-10-10 | 19,45 | 1.710.700 | 19,83 | 19,10 | 19,10 | 00:00:00 | | 2012-10-11 | 19,42 | 875.900 | 19,52 | 19,27 | 19,46 | 00:00:00 | | 2012-10-12 | 19,32 | 728.500 | 19,54 | 19,23 | 19,36 | 00:00:00 | | 2012-10-15 | 19,33 | 570.800 | 19,42 | 19,25 | 19,27 | 00:00:00 | | 2012-10-16 | 19,57 | 957.900 | 19,66 | 19,32 | 19,50 | 00:00:00 | | 2012-10-17 | 20,00 | 1.222.300 | 20,09 | 19,57 | 19,62 | 00:00:00 | | 2012-10-18 | 20,02 | 866.300 | 20,15 | 19,92 | 20,06 | 00:00:00 | | 2012-10-19 | 19,78 | 1.168.400 | 20,03 | 19,78 | 19,98 | 00:00:00 | | 2012-10-22 | 19,42 | 1.298.400 | 19,90 | 19,41 | 19,82 | 00:00:00 | | 2012-10-23 | 19,22 | 1.395.000 | 19,72 | 19,20 | 19,57 | 00:00:00 | | 2012-10-24 | 19,23 | 817.800 | 19,39 | 19,03 | 19,38 | 00:00:00 | | 2012-10-25 | 18,89 | 1.153.800 | 19,35 | 18,85 | 19,29 | 00:00:00 | | 2012-10-26 | 18,89 | 869.700 | 19,01 | 18,58 | 18,80 | 00:00:00 | | 2012-10-29 | 18,56 | 808.000 | 18,86 | 18,56 | 18,80 | 00:00:00 | | 2012-10-30 | 18,75 | 551.100 | 18,83 | 18,60 | 18,65 | 00:00:00 | | 2012-10-31 | 18,56 | 999.000 | 19,01 | 18,56 | 18,84 | 00:00:00 | | 2012-11-01 | 18,69 | 902.800 | 18,82 | 18,36 | 18,56 | 00:00:00 | | 2012-11-02 | 18,48 | 1.134.800 | 18,72 | 18,47 | 18,71 | 00:00:00 | | 2012-11-05 | 18,25 | 820.100 | 18,53 | 18,25 | 18,44 | 00:00:00 | | 2012-11-06 | 18,15 | 826.900 | 18,32 | 18,14 | 18,25 | 00:00:00 | | 2012-11-07 | 17,60 | 1.985.400 | 18,39 | 17,56 | 18,33 | 00:00:00 | | 2012-11-08 | 17,75 | 1.520.100 | 17,84 | 17,62 | 17,75 | 00:00:00 | | 2012-11-09 | 18,08 | 1.788.000 | 18,16 | 17,70 | 17,82 | 00:00:00 | | 2012-11-12 | 17,90 | 1.088.200 | 18,17 | 17,89 | 18,06 | 00:00:00 | | 2012-11-13 | 17,91 | 1.174.300 | 17,99 | 17,61 | 17,86 | 00:00:00 | | 2012-11-14 | 17,81 | 1.614.300 | 18,00 | 17,66 | 17,92 | 00:00:00 | | 2012-11-15 | 17,75 | 3.364.300 | 18,42 | 17,70 | 18,02 | 00:00:00 | | 2012-11-16 | 17,67 | 1.780.800 | 17,98 | 17,54 | 17,81 | 00:00:00 | | 2012-11-19 | 17,99 | 1.064.900 | 18,00 | 17,78 | 17,79 | 00:00:00 | | 2012-11-20 | 17,72 | 1.533.700 | 17,97 | 17,56 | 17,97 | 00:00:00 | | 2012-11-21 | 17,94 | 1.458.200 | 18,07 | 17,73 | 17,81 | 00:00:00 | | 2012-11-22 | 18,00 | 717.400 | 18,02 | 17,93 | 18,00 | 00:00:00 | | 2012-11-23 | 18,37 | 1.086.200 | 18,39 | 17,94 | 18,00 | 00:00:00 | | 2012-11-26 | 18,33 | 1.073.800 | 18,52 | 18,15 | 18,35 | 00:00:00 | | 2012-11-27 | 18,31 | 1.144.000 | 18,60 | 18,31 | 18,45 | 00:00:00 | | 2012-11-28 | 18,13 | 1.211.500 | 18,33 | 18,00 | 18,32 | 00:00:00 | | 2012-11-29 | 19,01 | 2.105.200 | 19,01 | 18,23 | 18,23 | 00:00:00 | | 2012-11-30 | 18,99 | 1.703.600 | 19,14 | 18,82 | 19,00 | 00:00:00 | | 2012-12-03 | 19,08 | 2.660.600 | 19,83 | 18,99 | 19,01 | 00:00:00 | | 2012-12-04 | 19,08 | 1.038.100 | 19,17 | 19,00 | 19,05 | 00:00:00 | | 2012-12-05 | 20,25 | 4.211.300 | 20,32 | 19,12 | 19,23 | 00:00:00 | | 2012-12-06 | 20,20 | 2.499.300 | 20,42 | 20,07 | 20,39 | 00:00:00 | | 2012-12-07 | 19,94 | 1.427.300 | 20,27 | 19,89 | 20,25 | 00:00:00 | | 2012-12-10 | 20,27 | 1.064.000 | 20,27 | 19,79 | 19,90 | 00:00:00 | | 2012-12-11 | 21,05 | 4.970.800 | 21,48 | 20,14 | 20,26 | 00:00:00 | | 2012-12-12 | 21,28 | 2.378.200 | 21,44 | 20,93 | 21,00 | 00:00:00 | | 2012-12-13 | 21,42 | 2.324.100 | 21,56 | 21,03 | 21,30 | 00:00:00 | | 2012-12-14 | 21,30 | 2.244.300 | 21,76 | 21,21 | 21,42 | 00:00:00 | | 2012-12-17 | 22,11 | 2.718.400 | 22,15 | 21,20 | 21,20 | 00:00:00 | | 2012-12-18 | 21,93 | 2.438.900 | 22,15 | 21,73 | 22,00 | 00:00:00 | | 2012-12-19 | 22,12 | 1.695.200 | 22,25 | 21,86 | 21,90 | 00:00:00 | | 2012-12-20 | 22,16 | 1.131.900 | 22,20 | 21,91 | 22,08 | 00:00:00 | | 2012-12-21 | 22,31 | 2.926.200 | 22,31 | 22,00 | 22,10 | 00:00:00 | | 2012-12-24 | 22,51 | 728.300 | 22,75 | 22,31 | 22,36 | 00:00:00 | | 2012-12-25 | 22,51 | 0 | 22,51 | 22,51 | 22,51 | 00:00:00 | | 2012-12-26 | 22,51 | 0 | 22,51 | 22,51 | 22,51 | 00:00:00 | | 2012-12-27 | 22,47 | 998.600 | 22,78 | 22,34 | 22,53 | 00:00:00 | | 2012-12-28 | 22,16 | 647.000 | 22,55 | 22,16 | 22,45 | 00:00:00 | | 2012-12-31 | 22,40 | 454.700 | 22,55 | 22,00 | 22,10 | 00:00:00 | | 2013-01-01 | 22,40 | 0 | 22,40 | 22,40 | 22,40 | 00:00:00 | | 2013-01-02 | 23,05 | 1.534.100 | 23,08 | 22,62 | 22,68 | 00:00:00 | | 2013-01-03 | 22,86 | 949.200 | 23,09 | 22,67 | 23,05 | 00:00:00 | | 2013-01-04 | 23,40 | 2.045.000 | 23,40 | 22,71 | 22,78 | 00:00:00 | | 2013-01-07 | 23,17 | 1.613.200 | 23,83 | 23,06 | 23,40 | 00:00:00 | | 2013-01-08 | 22,28 | 3.429.900 | 23,14 | 21,61 | 23,14 | 00:00:00 | | 2013-01-09 | 22,88 | 1.416.100 | 22,88 | 22,32 | 22,34 | 00:00:00 | | 2013-01-10 | 22,32 | 1.560.400 | 22,93 | 22,21 | 22,90 | 00:00:00 | | 2013-01-11 | 22,81 | 1.951.000 | 22,91 | 22,08 | 22,29 | 00:00:00 | | 2013-01-14 | 22,24 | 1.299.700 | 22,95 | 22,23 | 22,94 | 00:00:00 | | 2013-01-15 | 22,70 | 1.704.600 | 22,76 | 22,18 | 22,23 | 00:00:00 | | 2013-01-16 | 22,37 | 1.022.900 | 22,68 | 22,37 | 22,59 | 00:00:00 | | 2013-01-17 | 22,57 | 1.079.900 | 22,78 | 22,32 | 22,40 | 00:00:00 | | 2013-01-18 | 22,75 | 1.042.000 | 22,97 | 22,45 | 22,64 | 00:00:00 | | 2013-01-21 | 22,88 | 764.900 | 22,94 | 22,54 | 22,75 | 00:00:00 | | 2013-01-22 | 21,95 | 2.490.500 | 22,84 | 21,94 | 22,84 | 00:00:00 | | 2013-01-23 | 21,85 | 1.876.200 | 22,08 | 21,52 | 21,91 | 00:00:00 | | 2013-02-06 | 20,29 | 1.520.600 | 20,86 | 20,16 | 20,66 | 00:00:00 | | 2013-02-07 | 20,22 | 1.316.800 | 20,85 | 20,22 | 20,32 | 00:00:00 | | 2013-02-08 | 20,48 | 968.300 | 20,55 | 20,17 | 20,21 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
