|
 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 | | 2013-08-28 | 25,33 | 5.181.000 | 25,48 | 23,80 | 24,00 | 00:00:00 | | 2013-09-05 | 24,63 | 1.008.800 | 24,86 | 24,44 | 24,73 | 00:00:00 | | 2013-09-09 | 24,40 | 1.416.200 | 24,41 | 24,00 | 24,25 | 00:00:00 | | 2013-09-12 | 26,96 | 3.285.900 | 27,08 | 25,41 | 25,43 | 00:00:00 | | 2013-09-13 | 27,21 | 1.720.000 | 27,24 | 26,58 | 26,88 | 00:00:00 | | 2013-09-16 | 27,00 | 2.363.700 | 28,10 | 26,90 | 27,31 | 00:00:00 | | 2013-09-23 | 26,66 | 850.200 | 27,22 | 26,64 | 27,19 | 00:00:00 | | 2013-09-24 | 27,45 | 1.208.900 | 27,54 | 26,66 | 26,69 | 00:00:00 | | 2013-09-25 | 27,33 | 860.700 | 27,52 | 27,16 | 27,40 | 00:00:00 | | 2013-09-26 | 27,14 | 1.144.100 | 27,35 | 27,13 | 27,19 | 00:00:00 | | 2013-09-27 | 26,93 | 716.800 | 27,25 | 26,71 | 27,14 | 00:00:00 | | 2013-09-30 | 26,98 | 995.200 | 26,98 | 26,62 | 26,69 | 00:00:00 | | 2013-10-01 | 27,11 | 796.800 | 27,15 | 26,69 | 27,07 | 00:00:00 | | 2013-10-02 | 26,92 | 614.500 | 27,24 | 26,83 | 27,01 | 00:00:00 | | 2013-10-03 | 26,65 | 856.400 | 27,18 | 26,52 | 26,99 | 00:00:00 | | 2013-10-04 | 26,65 | 762.100 | 26,80 | 26,36 | 26,65 | 00:00:00 | | 2013-10-07 | 26,53 | 577.700 | 26,57 | 26,13 | 26,51 | 00:00:00 | | 2013-10-08 | 26,40 | 861.300 | 26,67 | 26,33 | 26,58 | 00:00:00 | | 2013-10-09 | 26,39 | 916.800 | 26,48 | 26,10 | 26,32 | 00:00:00 | | 2013-10-14 | 28,11 | 716.300 | 28,23 | 27,83 | 28,00 | 00:00:00 | | 2013-10-21 | 29,61 | 565.100 | 29,73 | 29,42 | 29,49 | 00:00:00 | | 2013-10-22 | 29,49 | 768.400 | 29,73 | 29,15 | 29,55 | 00:00:00 | | 2013-10-23 | 29,17 | 650.300 | 29,42 | 28,84 | 29,29 | 00:00:00 | | 2013-10-24 | 29,33 | 488.500 | 29,50 | 29,16 | 29,16 | 00:00:00 | | 2013-10-25 | 29,30 | 507.100 | 29,60 | 29,00 | 29,33 | 00:00:00 | | 2013-10-29 | 28,91 | 774.200 | 29,16 | 28,77 | 28,91 | 00:00:00 | | 2013-10-30 | 28,80 | 596.800 | 29,29 | 28,75 | 28,94 | 00:00:00 | | 2013-11-04 | 29,11 | 616.300 | 29,70 | 28,93 | 29,03 | 00:00:00 | | 2013-11-06 | 28,56 | 653.100 | 28,59 | 28,24 | 28,24 | 00:00:00 | | 2013-11-07 | 27,87 | 911.300 | 28,72 | 27,87 | 28,49 | 00:00:00 | | 2013-11-08 | 27,70 | 748.300 | 27,83 | 27,38 | 27,74 | 00:00:00 | | 2013-11-21 | 28,28 | 760.600 | 28,39 | 28,01 | 28,35 | 00:00:00 | | 2013-11-22 | 27,78 | 1.004.400 | 28,50 | 27,61 | 28,26 | 00:00:00 | | 2013-11-26 | 27,74 | 744.500 | 27,91 | 27,62 | 27,70 | 00:00:00 | | 2013-11-27 | 27,75 | 663.800 | 27,97 | 27,67 | 27,84 | 00:00:00 | | 2013-11-28 | 27,92 | 489.600 | 28,03 | 27,70 | 27,70 | 00:00:00 | | 2013-11-29 | 27,76 | 366.100 | 27,95 | 27,75 | 27,93 | 00:00:00 | | 2013-12-09 | 25,93 | 812.800 | 26,11 | 25,75 | 25,98 | 00:00:00 | | 2013-12-10 | 25,90 | 550.600 | 26,20 | 25,69 | 25,89 | 00:00:00 | | 2013-12-13 | 25,80 | 1.314.200 | 26,65 | 25,55 | 25,61 | 00:00:00 | | 2013-12-19 | 26,64 | 932.800 | 26,64 | 26,17 | 26,24 | 00:00:00 | | 2013-12-20 | 26,19 | 2.667.000 | 26,68 | 25,92 | 26,68 | 00:00:00 | | 2013-12-23 | 26,03 | 1.091.800 | 26,39 | 25,91 | 26,25 | 00:00:00 | | 2013-12-24 | 26,44 | 212.900 | 26,58 | 26,11 | 26,11 | 00:00:00 | | 2013-12-25 | 26,44 | 0 | 26,44 | 26,44 | 26,44 | 00:00:00 | | 2013-12-26 | 26,44 | 0 | 26,44 | 26,44 | 26,44 | 00:00:00 | | 2013-12-27 | 27,20 | 985.200 | 27,27 | 26,49 | 26,57 | 00:00:00 | | 2013-12-30 | 27,34 | 742.000 | 27,61 | 27,17 | 27,23 | 00:00:00 | | 2013-12-31 | 27,42 | 199.400 | 27,55 | 27,26 | 27,33 | 00:00:00 | | 2014-01-01 | 27,42 | 0 | 27,42 | 27,42 | 27,42 | 00:00:00 | | 2014-01-07 | 27,99 | 1.172.900 | 28,10 | 27,12 | 27,43 | 00:00:00 | | 2014-01-08 | 28,50 | 941.500 | 28,52 | 27,85 | 27,90 | 00:00:00 | | 2014-01-09 | 28,56 | 985.200 | 28,99 | 28,39 | 28,55 | 00:00:00 | | 2014-01-10 | 28,82 | 748.300 | 28,96 | 28,67 | 28,74 | 00:00:00 | | 2014-01-13 | 28,97 | 656.900 | 29,00 | 28,69 | 28,90 | 00:00:00 | | 2014-01-16 | 30,82 | 1.261.100 | 30,90 | 30,44 | 30,89 | 00:00:00 | | 2014-01-17 | 31,09 | 948.600 | 31,25 | 30,36 | 30,80 | 00:00:00 | | 2014-01-20 | 31,01 | 801.100 | 31,43 | 30,86 | 31,00 | 00:00:00 | | 2014-01-23 | 29,51 | 1.574.800 | 29,51 | 28,81 | 29,32 | 00:00:00 | | 2014-01-24 | 28,60 | 1.464.100 | 29,60 | 28,47 | 29,51 | 00:00:00 | | 2014-01-27 | 28,19 | 1.061.400 | 28,54 | 28,03 | 28,54 | 00:00:00 | | 2014-02-03 | 27,60 | 871.300 | 28,63 | 27,52 | 28,26 | 00:00:00 | | 2014-02-04 | 28,18 | 977.000 | 28,32 | 27,34 | 27,47 | 00:00:00 | | 2014-02-05 | 27,90 | 900.300 | 27,98 | 27,31 | 27,86 | 00:00:00 | | 2014-02-06 | 28,45 | 979.700 | 28,55 | 27,79 | 28,04 | 00:00:00 | | 2014-02-07 | 28,78 | 614.200 | 28,81 | 28,20 | 28,46 | 00:00:00 | | 2014-02-11 | 29,03 | 529.700 | 29,03 | 28,61 | 28,68 | 00:00:00 | | 2014-02-12 | 29,08 | 618.700 | 29,25 | 28,90 | 29,15 | 00:00:00 | | 2014-02-13 | 29,58 | 1.099.200 | 29,59 | 28,88 | 28,97 | 00:00:00 | | 2014-02-14 | 30,24 | 1.375.500 | 30,48 | 29,59 | 29,59 | 00:00:00 | | 2014-02-25 | 30,25 | 1.336.700 | 30,75 | 29,82 | 30,62 | 00:00:00 | | 2014-02-26 | 30,23 | 2.557.400 | 31,95 | 30,09 | 31,00 | 00:00:00 | | 2014-03-03 | 28,69 | 1.360.600 | 28,87 | 28,25 | 28,78 | 00:00:00 | | 2014-03-04 | 28,92 | 948.300 | 29,14 | 28,56 | 28,99 | 00:00:00 | | 2014-03-05 | 28,77 | 1.149.000 | 28,97 | 28,20 | 28,68 | 00:00:00 | | 2014-03-10 | 32,69 | 4.828.600 | 33,10 | 31,30 | 31,60 | 00:00:00 | | 2014-03-24 | 29,03 | 1.244.500 | 30,05 | 28,98 | 30,01 | 00:00:00 | | 2014-03-31 | 30,27 | 712.300 | 30,55 | 30,14 | 30,48 | 00:00:00 | | 2014-04-01 | 30,45 | 974.200 | 30,77 | 30,22 | 30,36 | 00:00:00 | | 2014-04-02 | 30,65 | 678.500 | 30,73 | 30,41 | 30,58 | 00:00:00 | | 2014-04-03 | 30,64 | 679.900 | 30,84 | 30,43 | 30,66 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
