|
 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 | | 2013-02-08 | 20,48 | 968.300 | 20,55 | 20,17 | 20,21 | 00:00:00 | | 2013-02-12 | 20,16 | 1.162.900 | 20,50 | 20,11 | 20,50 | 00:00:00 | | 2013-02-13 | 20,06 | 1.671.800 | 20,50 | 20,06 | 20,19 | 00:00:00 | | 2013-02-14 | 19,87 | 1.733.400 | 20,06 | 19,67 | 20,04 | 00:00:00 | | 2013-02-15 | 20,45 | 2.207.900 | 20,70 | 19,69 | 19,84 | 00:00:00 | | 2013-02-22 | 20,10 | 1.404.200 | 20,15 | 19,58 | 19,67 | 00:00:00 | | 2013-02-28 | 21,64 | 2.200.500 | 22,10 | 21,46 | 21,96 | 00:00:00 | | 2013-03-01 | 21,62 | 1.983.400 | 22,15 | 21,47 | 21,75 | 00:00:00 | | 2013-03-04 | 21,88 | 1.175.300 | 22,13 | 21,42 | 21,61 | 00:00:00 | | 2013-03-05 | 22,24 | 1.603.500 | 22,63 | 22,11 | 22,11 | 00:00:00 | | 2013-03-12 | 22,52 | 1.742.400 | 22,75 | 21,86 | 22,00 | 00:00:00 | | 2013-03-13 | 22,30 | 1.136.800 | 22,50 | 22,07 | 22,50 | 00:00:00 | | 2013-03-14 | 22,31 | 1.305.500 | 22,52 | 22,10 | 22,38 | 00:00:00 | | 2013-03-15 | 22,78 | 7.076.600 | 24,18 | 22,78 | 23,00 | 00:00:00 | | 2013-03-18 | 22,60 | 1.959.700 | 22,74 | 22,31 | 22,51 | 00:00:00 | | 2013-03-20 | 23,17 | 1.698.800 | 23,17 | 22,45 | 22,45 | 00:00:00 | | 2013-03-21 | 22,48 | 1.547.800 | 23,23 | 22,41 | 23,19 | 00:00:00 | | 2013-03-22 | 22,27 | 1.386.600 | 22,54 | 21,76 | 22,42 | 00:00:00 | | 2013-03-25 | 21,75 | 1.750.200 | 22,64 | 21,64 | 22,50 | 00:00:00 | | 2013-03-28 | 21,16 | 1.672.600 | 21,34 | 21,02 | 21,21 | 00:00:00 | | 2013-03-29 | 21,16 | 0 | 21,16 | 21,16 | 21,16 | 00:00:00 | | 2013-04-02 | 21,78 | 2.065.300 | 22,06 | 21,03 | 21,20 | 00:00:00 | | 2013-04-03 | 20,92 | 1.887.900 | 21,72 | 20,88 | 21,72 | 00:00:00 | | 2013-04-04 | 20,87 | 1.304.500 | 21,46 | 20,82 | 21,08 | 00:00:00 | | 2013-04-05 | 20,58 | 1.454.400 | 21,02 | 20,41 | 20,83 | 00:00:00 | | 2013-04-09 | 20,92 | 1.233.500 | 21,04 | 20,71 | 20,89 | 00:00:00 | | 2013-04-10 | 21,09 | 1.803.500 | 21,28 | 20,88 | 21,08 | 00:00:00 | | 2013-04-11 | 21,55 | 1.348.700 | 21,61 | 21,08 | 21,17 | 00:00:00 | | 2013-04-12 | 21,26 | 942.100 | 21,62 | 21,15 | 21,40 | 00:00:00 | | 2013-04-15 | 21,15 | 1.258.200 | 21,42 | 21,00 | 21,30 | 00:00:00 | | 2013-04-16 | 21,13 | 1.167.800 | 21,26 | 20,96 | 20,99 | 00:00:00 | | 2013-04-17 | 20,92 | 1.547.700 | 21,38 | 20,74 | 21,37 | 00:00:00 | | 2013-04-18 | 20,65 | 1.624.200 | 21,02 | 20,42 | 20,96 | 00:00:00 | | 2013-04-19 | 21,00 | 1.808.700 | 21,40 | 20,75 | 20,87 | 00:00:00 | | 2013-04-22 | 21,02 | 861.400 | 21,19 | 20,91 | 21,12 | 00:00:00 | | 2013-04-23 | 21,73 | 1.603.200 | 21,83 | 21,02 | 21,09 | 00:00:00 | | 2013-04-24 | 21,99 | 1.346.200 | 22,19 | 21,73 | 21,73 | 00:00:00 | | 2013-04-29 | 22,33 | 1.238.200 | 22,43 | 22,10 | 22,14 | 00:00:00 | | 2013-04-30 | 21,19 | 2.235.100 | 21,35 | 20,98 | 21,18 | 00:00:00 | | 2013-05-03 | 21,63 | 1.638.300 | 21,77 | 21,14 | 21,20 | 00:00:00 | | 2013-05-07 | 20,74 | 2.634.400 | 21,33 | 20,56 | 21,23 | 00:00:00 | | 2013-05-08 | 21,01 | 1.045.100 | 21,12 | 20,80 | 20,82 | 00:00:00 | | 2013-05-09 | 21,20 | 779.500 | 21,38 | 21,01 | 21,07 | 00:00:00 | | 2013-05-13 | 21,61 | 1.631.700 | 21,75 | 21,22 | 21,22 | 00:00:00 | | 2013-05-16 | 20,67 | 1.855.200 | 21,29 | 20,57 | 21,25 | 00:00:00 | | 2013-05-17 | 20,27 | 2.335.000 | 20,65 | 20,10 | 20,59 | 00:00:00 | | 2013-05-20 | 20,72 | 999.900 | 20,89 | 20,42 | 20,42 | 00:00:00 | | 2013-05-23 | 20,04 | 1.629.900 | 20,30 | 19,97 | 20,08 | 00:00:00 | | 2013-05-24 | 20,19 | 1.208.800 | 20,47 | 20,13 | 20,26 | 00:00:00 | | 2013-05-28 | 20,64 | 1.191.200 | 20,85 | 20,36 | 20,45 | 00:00:00 | | 2013-05-29 | 20,47 | 1.550.800 | 20,75 | 20,35 | 20,58 | 00:00:00 | | 2013-05-30 | 20,85 | 1.831.800 | 21,23 | 20,47 | 20,53 | 00:00:00 | | 2013-05-31 | 20,58 | 1.348.100 | 20,85 | 20,41 | 20,75 | 00:00:00 | | 2013-06-10 | 19,91 | 860.000 | 20,08 | 19,75 | 19,90 | 00:00:00 | | 2013-06-13 | 19,72 | 1.041.200 | 19,78 | 19,25 | 19,50 | 00:00:00 | | 2013-06-14 | 19,93 | 1.414.600 | 20,14 | 19,79 | 19,81 | 00:00:00 | | 2013-06-17 | 19,93 | 915.000 | 20,21 | 19,93 | 19,98 | 00:00:00 | | 2013-06-20 | 19,18 | 1.119.200 | 19,43 | 19,15 | 19,41 | 00:00:00 | | 2013-06-21 | 18,98 | 1.245.200 | 19,36 | 18,96 | 19,31 | 00:00:00 | | 2013-06-27 | 19,85 | 1.191.200 | 19,91 | 19,25 | 19,33 | 00:00:00 | | 2013-06-28 | 19,61 | 1.011.100 | 19,97 | 19,60 | 19,82 | 00:00:00 | | 2013-07-01 | 19,66 | 834.600 | 19,86 | 19,42 | 19,77 | 00:00:00 | | 2013-07-05 | 19,42 | 1.054.100 | 19,75 | 19,42 | 19,54 | 00:00:00 | | 2013-07-09 | 19,94 | 711.100 | 20,04 | 19,84 | 19,92 | 00:00:00 | | 2013-07-10 | 19,90 | 579.700 | 20,00 | 19,62 | 19,93 | 00:00:00 | | 2013-07-23 | 22,00 | 3.977.600 | 22,30 | 21,33 | 21,45 | 00:00:00 | | 2013-07-24 | 22,00 | 1.437.500 | 22,09 | 21,57 | 21,99 | 00:00:00 | | 2013-08-06 | 22,43 | 794.400 | 22,83 | 22,35 | 22,76 | 00:00:00 | | 2013-08-07 | 22,42 | 728.900 | 22,62 | 22,15 | 22,42 | 00:00:00 | | 2013-08-08 | 22,85 | 856.700 | 23,10 | 22,43 | 22,43 | 00:00:00 | | 2013-08-09 | 23,47 | 1.143.800 | 23,48 | 22,89 | 22,92 | 00:00:00 | | 2013-08-12 | 23,76 | 777.800 | 23,78 | 23,45 | 23,47 | 00:00:00 | | 2013-08-15 | 24,20 | 869.600 | 24,42 | 23,93 | 24,08 | 00:00:00 | | 2013-08-16 | 24,56 | 749.200 | 24,56 | 24,10 | 24,24 | 00:00:00 | | 2013-08-20 | 23,90 | 1.225.300 | 24,42 | 23,73 | 24,40 | 00:00:00 | | 2013-08-21 | 23,62 | 734.100 | 24,07 | 23,62 | 23,84 | 00:00:00 | | 2013-08-22 | 24,03 | 1.008.100 | 24,24 | 23,72 | 23,76 | 00:00:00 | | 2013-08-23 | 23,93 | 875.800 | 24,05 | 23,53 | 24,03 | 00:00:00 | | 2013-08-26 | 23,64 | 429.000 | 24,00 | 23,52 | 23,98 | 00:00:00 | | 2013-08-27 | 22,93 | 1.467.600 | 23,75 | 22,87 | 23,66 | 00:00:00 | | 2013-08-28 | 25,33 | 5.181.000 | 25,48 | 23,80 | 24,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
