|
 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 | | 2014-04-03 | 30,64 | 679.900 | 30,84 | 30,43 | 30,66 | 00:00:00 | | 2014-04-04 | 30,83 | 2.180.500 | 31,24 | 29,70 | 30,60 | 00:00:00 | | 2014-04-07 | 29,00 | 2.894.000 | 29,44 | 28,72 | 29,30 | 00:00:00 | | 2014-04-08 | 29,39 | 2.419.100 | 30,33 | 29,15 | 29,53 | 00:00:00 | | 2014-04-11 | 28,92 | 1.325.600 | 29,10 | 28,46 | 29,04 | 00:00:00 | | 2014-04-17 | 29,40 | 524.700 | 29,56 | 29,14 | 29,20 | 00:00:00 | | 2014-04-18 | 29,40 | 0 | 29,40 | 29,40 | 29,40 | 00:00:00 | | 2014-04-29 | 32,08 | 1.713.900 | 32,49 | 31,77 | 32,38 | 00:00:00 | | 2014-04-30 | 32,42 | 2.006.900 | 33,00 | 32,12 | 32,95 | 00:00:00 | | 2014-05-01 | 32,42 | 0 | 32,42 | 32,42 | 32,42 | 00:00:00 | | 2014-05-02 | 33,76 | 3.035.100 | 33,94 | 33,03 | 33,06 | 00:00:00 | | 2014-05-05 | 32,17 | 2.194.200 | 32,74 | 31,79 | 32,18 | 00:00:00 | | 2014-05-06 | 32,29 | 1.286.900 | 32,40 | 31,71 | 32,39 | 00:00:00 | | 2014-05-12 | 32,80 | 1.275.200 | 32,90 | 32,31 | 32,44 | 00:00:00 | | 2014-05-19 | 33,21 | 1.577.200 | 33,24 | 32,65 | 33,00 | 00:00:00 | | 2014-05-20 | 32,92 | 951.900 | 33,25 | 32,78 | 33,10 | 00:00:00 | | 2014-05-21 | 32,59 | 1.246.500 | 32,93 | 32,21 | 32,80 | 00:00:00 | | 2014-05-22 | 32,61 | 1.166.900 | 33,00 | 32,44 | 32,69 | 00:00:00 | | 2014-05-23 | 32,88 | 754.300 | 32,90 | 32,28 | 32,51 | 00:00:00 | | 2014-05-29 | 34,18 | 1.248.500 | 34,45 | 33,70 | 33,70 | 00:00:00 | | 2014-05-30 | 34,06 | 1.625.000 | 34,67 | 33,97 | 34,33 | 00:00:00 | | 2014-06-05 | 33,28 | 1.761.700 | 33,69 | 33,01 | 33,25 | 00:00:00 | | 2014-06-06 | 34,19 | 1.321.800 | 34,38 | 33,56 | 33,69 | 00:00:00 | | 2014-06-09 | 34,32 | 471.300 | 34,48 | 34,03 | 34,14 | 00:00:00 | | 2014-06-10 | 34,17 | 893.100 | 34,32 | 33,59 | 34,32 | 00:00:00 | | 2014-06-11 | 32,02 | 3.817.600 | 34,28 | 31,53 | 34,10 | 00:00:00 | | 2014-06-12 | 33,67 | 2.809.400 | 33,83 | 32,66 | 32,98 | 00:00:00 | | 2014-06-13 | 33,44 | 1.472.100 | 34,08 | 33,33 | 33,73 | 00:00:00 | | 2014-06-17 | 33,19 | 553.100 | 33,46 | 32,90 | 33,30 | 00:00:00 | | 2014-06-18 | 33,13 | 708.800 | 33,29 | 32,75 | 33,28 | 00:00:00 | | 2014-06-19 | 32,69 | 1.132.400 | 33,49 | 32,65 | 33,20 | 00:00:00 | | 2014-06-20 | 32,28 | 1.669.600 | 33,08 | 32,26 | 32,68 | 00:00:00 | | 2014-06-30 | 30,39 | 1.197.300 | 30,55 | 30,16 | 30,47 | 00:00:00 | | 2014-07-08 | 28,89 | 1.083.300 | 29,66 | 28,83 | 29,65 | 00:00:00 | | 2014-07-09 | 28,66 | 1.380.000 | 29,07 | 28,58 | 28,91 | 00:00:00 | | 2014-07-31 | 29,52 | 1.237.100 | 29,84 | 29,25 | 29,80 | 00:00:00 | | 2014-08-01 | 28,42 | 2.476.900 | 28,54 | 27,52 | 28,35 | 00:00:00 | | 2014-08-07 | 27,44 | 1.014.800 | 28,05 | 27,33 | 28,00 | 00:00:00 | | 2014-08-08 | 27,40 | 885.900 | 27,48 | 26,89 | 27,20 | 00:00:00 | | 2014-08-11 | 28,12 | 984.000 | 28,26 | 27,51 | 27,61 | 00:00:00 | | 2014-08-12 | 27,75 | 539.200 | 28,12 | 27,60 | 28,12 | 00:00:00 | | 2014-08-13 | 27,36 | 1.505.300 | 27,94 | 26,98 | 27,81 | 00:00:00 | | 2014-08-26 | 28,67 | 604.900 | 28,83 | 28,52 | 28,62 | 00:00:00 | | 2014-08-27 | 28,46 | 1.101.700 | 29,20 | 28,46 | 28,60 | 00:00:00 | | 2014-09-01 | 27,69 | 1.083.300 | 27,92 | 27,45 | 27,82 | 00:00:00 | | 2014-09-02 | 27,59 | 711.400 | 27,82 | 27,52 | 27,75 | 00:00:00 | | 2014-09-03 | 27,58 | 1.022.700 | 27,78 | 27,40 | 27,67 | 00:00:00 | | 2014-09-09 | 28,00 | 837.300 | 28,47 | 27,98 | 28,18 | 00:00:00 | | 2014-09-10 | 27,94 | 740.400 | 28,16 | 27,83 | 28,04 | 00:00:00 | | 2014-09-11 | 27,79 | 807.200 | 28,10 | 27,66 | 28,01 | 00:00:00 | | 2014-09-12 | 27,70 | 646.400 | 27,90 | 27,59 | 27,85 | 00:00:00 | | 2014-09-16 | 27,14 | 1.063.400 | 27,43 | 26,93 | 27,42 | 00:00:00 | | 2014-09-17 | 27,23 | 815.800 | 27,41 | 27,20 | 27,25 | 00:00:00 | | 2014-09-29 | 25,24 | 1.559.400 | 25,70 | 25,12 | 25,59 | 00:00:00 | | 2014-10-03 | 25,08 | 953.000 | 25,17 | 24,77 | 25,00 | 00:00:00 | | 2014-10-09 | 24,25 | 855.500 | 24,86 | 24,15 | 24,66 | 00:00:00 | | 2014-10-10 | 24,54 | 2.708.200 | 24,75 | 23,70 | 24,09 | 00:00:00 | | 2014-10-13 | 24,51 | 1.182.400 | 24,67 | 24,08 | 24,30 | 00:00:00 | | 2014-10-14 | 25,64 | 2.962.600 | 25,93 | 25,15 | 25,25 | 00:00:00 | | 2014-10-15 | 24,85 | 2.003.300 | 25,77 | 24,77 | 25,72 | 00:00:00 | | 2014-10-20 | 25,36 | 1.096.900 | 25,54 | 25,07 | 25,39 | 00:00:00 | | 2014-10-27 | 26,02 | 914.600 | 26,48 | 25,63 | 26,36 | 00:00:00 | | 2014-11-03 | 27,76 | 1.196.800 | 28,02 | 27,50 | 27,60 | 00:00:00 | | 2014-11-04 | 27,36 | 1.256.200 | 28,17 | 27,24 | 27,66 | 00:00:00 | | 2014-11-05 | 28,11 | 1.512.500 | 28,24 | 27,42 | 27,50 | 00:00:00 | | 2014-11-11 | 28,13 | 792.700 | 28,28 | 27,92 | 28,06 | 00:00:00 | | 2014-11-12 | 27,61 | 729.600 | 28,10 | 27,50 | 28,00 | 00:00:00 | | 2014-11-18 | 29,10 | 2.090.500 | 29,41 | 28,66 | 28,72 | 00:00:00 | | 2014-11-19 | 29,08 | 909.100 | 29,30 | 28,91 | 29,16 | 00:00:00 | | 2014-11-20 | 28,83 | 1.050.500 | 29,18 | 28,46 | 29,06 | 00:00:00 | | 2014-11-21 | 29,97 | 2.825.000 | 30,17 | 29,32 | 29,60 | 00:00:00 | | 2014-11-24 | 29,88 | 989.700 | 30,06 | 29,76 | 30,05 | 00:00:00 | | 2014-11-25 | 29,92 | 2.455.000 | 30,07 | 29,61 | 29,88 | 00:00:00 | | 2014-11-26 | 29,75 | 843.800 | 30,01 | 29,61 | 29,95 | 00:00:00 | | 2014-12-01 | 30,08 | 962.900 | 30,11 | 29,80 | 30,01 | 00:00:00 | | 2014-12-08 | 31,10 | 1.494.500 | 31,56 | 31,01 | 31,17 | 00:00:00 | | 2014-12-18 | 29,73 | 1.826.700 | 29,98 | 29,14 | 29,18 | 00:00:00 | | 2014-12-19 | 29,85 | 1.543.800 | 30,36 | 29,67 | 30,10 | 00:00:00 | | 2014-12-25 | 30,31 | 0 | 30,31 | 30,31 | 30,31 | 00:00:00 | | 2014-12-26 | 30,31 | 0 | 30,31 | 30,31 | 30,31 | 00:00:00 | | 2015-01-05 | 28,92 | 1.167.000 | 30,11 | 28,83 | 29,89 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
