|
 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 | | 2015-10-20 | 33,97 | 531.300 | 34,26 | 33,75 | 34,01 | 00:00:00 | | 2015-10-21 | 34,29 | 766.700 | 34,61 | 33,97 | 34,35 | 00:00:00 | | 2015-10-26 | 35,19 | 609.200 | 35,20 | 34,84 | 35,02 | 00:00:00 | | 2015-10-27 | 34,75 | 622.800 | 35,12 | 34,75 | 35,08 | 00:00:00 | | 2015-10-28 | 34,89 | 704.200 | 35,07 | 34,58 | 34,79 | 00:00:00 | | 2015-11-09 | 34,80 | 600.200 | 35,25 | 34,73 | 35,10 | 00:00:00 | | 2015-11-10 | 34,85 | 749.500 | 35,01 | 34,48 | 34,97 | 00:00:00 | | 2015-11-11 | 35,04 | 423.600 | 35,44 | 34,90 | 34,96 | 00:00:00 | | 2015-11-12 | 34,91 | 735.400 | 35,19 | 34,66 | 35,00 | 00:00:00 | | 2015-11-13 | 34,80 | 1.808.000 | 36,39 | 34,31 | 35,60 | 00:00:00 | | 2015-11-16 | 34,79 | 606.700 | 34,90 | 34,38 | 34,50 | 00:00:00 | | 2015-11-30 | 35,63 | 1.092.100 | 35,63 | 35,18 | 35,42 | 00:00:00 | | 2015-12-01 | 35,38 | 949.600 | 35,86 | 35,37 | 35,63 | 00:00:00 | | 2015-12-02 | 35,57 | 555.700 | 35,73 | 35,16 | 35,42 | 00:00:00 | | 2015-12-07 | 34,40 | 651.100 | 34,51 | 33,90 | 34,18 | 00:00:00 | | 2015-12-08 | 34,82 | 1.903.200 | 35,89 | 34,68 | 35,38 | 00:00:00 | | 2015-12-09 | 35,21 | 1.371.300 | 35,47 | 34,55 | 34,94 | 00:00:00 | | 2015-12-10 | 35,66 | 1.533.200 | 35,76 | 35,04 | 35,15 | 00:00:00 | | 2015-12-14 | 35,17 | 873.900 | 35,97 | 35,11 | 35,63 | 00:00:00 | | 2015-12-15 | 34,78 | 1.347.500 | 35,47 | 34,60 | 35,33 | 00:00:00 | | 2015-12-16 | 35,35 | 879.000 | 35,56 | 34,66 | 34,71 | 00:00:00 | | 2015-12-17 | 35,83 | 1.268.000 | 36,22 | 35,70 | 35,72 | 00:00:00 | | 2015-12-18 | 35,59 | 1.134.200 | 35,78 | 35,43 | 35,70 | 00:00:00 | | 2015-12-21 | 35,31 | 650.900 | 35,85 | 35,30 | 35,47 | 00:00:00 | | 2015-12-24 | 36,48 | 65.200 | 36,67 | 36,30 | 36,64 | 00:00:00 | | 2015-12-25 | 36,48 | 0 | 36,48 | 36,48 | 36,48 | 00:00:00 | | 2015-12-29 | 36,63 | 532.700 | 36,67 | 36,34 | 36,38 | 00:00:00 | | 2015-12-30 | 36,70 | 583.300 | 37,00 | 36,50 | 36,50 | 00:00:00 | | 2015-12-31 | 36,70 | 0 | 36,70 | 36,70 | 36,70 | 00:00:00 | | 2016-01-01 | 36,70 | 0 | 36,70 | 36,70 | 36,70 | 00:00:00 | | 2016-01-14 | 35,51 | 875.000 | 35,67 | 34,98 | 35,58 | 00:00:00 | | 2016-01-15 | 35,11 | 1.594.700 | 35,58 | 34,59 | 35,45 | 00:00:00 | | 2016-01-21 | 34,72 | 1.169.900 | 34,78 | 34,08 | 34,60 | 00:00:00 | | 2016-01-22 | 35,69 | 820.400 | 35,84 | 35,09 | 35,24 | 00:00:00 | | 2016-01-26 | 35,39 | 812.400 | 35,64 | 34,41 | 35,00 | 00:00:00 | | 2016-01-27 | 36,05 | 1.602.000 | 36,18 | 35,22 | 35,39 | 00:00:00 | | 2016-02-04 | 34,42 | 1.137.300 | 34,97 | 34,08 | 34,97 | 00:00:00 | | 2016-02-05 | 34,15 | 953.000 | 34,79 | 34,05 | 34,49 | 00:00:00 | | 2016-02-08 | 32,32 | 1.621.300 | 34,39 | 32,24 | 34,35 | 00:00:00 | | 2016-02-11 | 31,30 | 1.529.600 | 32,22 | 31,30 | 32,20 | 00:00:00 | | 2016-02-15 | 34,18 | 1.657.200 | 34,30 | 32,67 | 32,79 | 00:00:00 | | 2016-02-16 | 33,72 | 1.158.700 | 34,53 | 33,44 | 34,34 | 00:00:00 | | 2016-02-19 | 34,60 | 784.700 | 35,13 | 34,30 | 34,91 | 00:00:00 | | 2016-02-22 | 34,81 | 812.100 | 35,23 | 34,70 | 34,91 | 00:00:00 | | 2016-03-01 | 36,43 | 665.400 | 36,47 | 35,82 | 36,06 | 00:00:00 | | 2016-03-02 | 35,92 | 780.000 | 36,54 | 35,71 | 36,49 | 00:00:00 | | 2016-03-03 | 36,20 | 772.400 | 36,26 | 35,70 | 35,95 | 00:00:00 | | 2016-03-04 | 36,33 | 886.100 | 36,47 | 35,81 | 36,42 | 00:00:00 | | 2016-03-08 | 36,07 | 764.100 | 36,22 | 35,61 | 35,88 | 00:00:00 | | 2016-03-09 | 36,21 | 651.200 | 36,39 | 35,81 | 36,01 | 00:00:00 | | 2016-03-10 | 35,50 | 838.700 | 36,94 | 35,50 | 36,21 | 00:00:00 | | 2016-03-11 | 36,45 | 1.492.700 | 36,87 | 35,86 | 35,87 | 00:00:00 | | 2016-03-14 | 36,49 | 666.700 | 36,88 | 36,47 | 36,80 | 00:00:00 | | 2016-03-31 | 35,85 | 2.231.000 | 36,19 | 35,65 | 36,05 | 00:00:00 | | 2016-04-01 | 35,14 | 2.060.100 | 35,61 | 34,81 | 35,61 | 00:00:00 | | 2016-04-04 | 30,42 | 6.047.200 | 30,43 | 28,73 | 30,00 | 00:00:00 | | 2016-04-05 | 29,22 | 2.885.800 | 30,25 | 29,06 | 30,21 | 00:00:00 | | 2016-04-06 | 29,56 | 1.383.200 | 29,76 | 29,08 | 29,15 | 00:00:00 | | 2016-04-07 | 29,29 | 1.398.800 | 29,66 | 29,12 | 29,64 | 00:00:00 | | 2016-04-08 | 29,85 | 1.512.100 | 30,40 | 29,51 | 30,39 | 00:00:00 | | 2016-04-12 | 29,96 | 1.339.000 | 30,08 | 29,31 | 29,51 | 00:00:00 | | 2016-04-13 | 30,36 | 1.359.000 | 30,50 | 30,09 | 30,25 | 00:00:00 | | 2016-04-19 | 30,98 | 1.419.900 | 31,25 | 30,40 | 31,04 | 00:00:00 | | 2016-04-20 | 30,93 | 818.800 | 31,14 | 30,85 | 30,94 | 00:00:00 | | 2016-04-26 | 29,38 | 1.309.800 | 29,58 | 29,01 | 29,09 | 00:00:00 | | 2016-04-27 | 29,23 | 1.039.400 | 29,46 | 29,17 | 29,46 | 00:00:00 | | 2016-05-12 | 28,90 | 585.600 | 29,30 | 28,76 | 28,97 | 00:00:00 | | 2016-05-13 | 29,64 | 1.444.200 | 30,20 | 29,07 | 29,39 | 00:00:00 | | 2016-05-16 | 29,45 | 422.400 | 29,61 | 29,15 | 29,61 | 00:00:00 | | 2016-06-02 | 28,95 | 427.400 | 29,25 | 28,90 | 29,05 | 00:00:00 | | 2016-06-03 | 28,74 | 529.200 | 29,23 | 28,66 | 29,11 | 00:00:00 | | 2016-06-07 | 28,90 | 694.800 | 28,90 | 28,63 | 28,79 | 00:00:00 | | 2016-06-08 | 28,60 | 489.500 | 28,89 | 28,50 | 28,89 | 00:00:00 | | 2016-06-14 | 26,54 | 916.900 | 26,94 | 26,42 | 26,80 | 00:00:00 | | 2016-06-15 | 26,63 | 1.381.100 | 26,94 | 26,46 | 26,80 | 00:00:00 | | 2016-06-21 | 28,00 | 1.310.900 | 28,50 | 27,82 | 28,50 | 00:00:00 | | 2016-06-22 | 27,38 | 1.209.100 | 28,20 | 27,27 | 28,10 | 00:00:00 | | 2016-06-23 | 28,18 | 973.000 | 28,19 | 27,28 | 27,50 | 00:00:00 | | 2016-06-24 | 26,38 | 2.529.800 | 26,93 | 25,50 | 25,84 | 00:00:00 | | 2016-07-18 | 26,91 | 433.500 | 27,22 | 26,76 | 27,04 | 00:00:00 | | 2016-07-26 | 26,58 | 987.100 | 27,17 | 26,35 | 27,07 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
