|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-07-26 | 26,58 | 987.100 | 27,17 | 26,35 | 27,07 | 00:00:00 | | 2016-07-27 | 26,86 | 903.900 | 27,05 | 26,60 | 26,60 | 00:00:00 | | 2016-07-28 | 26,56 | 702.500 | 27,05 | 26,56 | 26,82 | 00:00:00 | | 2016-07-29 | 26,46 | 990.600 | 26,74 | 26,38 | 26,64 | 00:00:00 | | 2016-08-02 | 25,54 | 990.100 | 26,32 | 25,54 | 26,24 | 00:00:00 | | 2016-08-04 | 25,66 | 413.500 | 25,89 | 25,59 | 25,71 | 00:00:00 | | 2016-08-09 | 26,60 | 873.400 | 26,69 | 26,36 | 26,36 | 00:00:00 | | 2016-08-10 | 26,94 | 613.800 | 26,94 | 26,50 | 26,56 | 00:00:00 | | 2016-08-16 | 27,79 | 813.900 | 28,18 | 27,79 | 27,89 | 00:00:00 | | 2016-08-17 | 27,56 | 506.500 | 27,91 | 27,50 | 27,85 | 00:00:00 | | 2016-08-22 | 27,61 | 564.500 | 27,93 | 27,42 | 27,50 | 00:00:00 | | 2016-08-23 | 27,85 | 745.500 | 28,06 | 27,51 | 27,74 | 00:00:00 | | 2016-08-24 | 28,05 | 613.200 | 28,14 | 27,62 | 27,75 | 00:00:00 | | 2016-08-25 | 27,97 | 692.100 | 28,02 | 27,64 | 27,98 | 00:00:00 | | 2016-08-26 | 28,03 | 501.000 | 28,18 | 27,80 | 27,91 | 00:00:00 | | 2016-09-12 | 28,50 | 868.300 | 28,50 | 28,03 | 28,32 | 00:00:00 | | 2016-09-26 | 29,25 | 733.400 | 29,44 | 28,87 | 29,40 | 00:00:00 | | 2016-10-03 | 29,42 | 440.600 | 29,55 | 29,21 | 29,50 | 00:00:00 | | 2016-10-06 | 29,49 | 920.600 | 30,07 | 29,48 | 29,85 | 00:00:00 | | 2016-10-07 | 29,44 | 741.500 | 29,54 | 29,20 | 29,53 | 00:00:00 | | 2016-10-11 | 29,52 | 513.900 | 29,87 | 29,45 | 29,71 | 00:00:00 | | 2016-10-12 | 29,42 | 644.300 | 29,67 | 29,33 | 29,59 | 00:00:00 | | 2016-10-17 | 29,72 | 684.500 | 30,03 | 29,58 | 30,00 | 00:00:00 | | 2016-10-18 | 30,08 | 891.300 | 30,30 | 29,78 | 29,78 | 00:00:00 | | 2016-10-19 | 29,91 | 730.200 | 30,06 | 29,69 | 30,03 | 00:00:00 | | 2016-10-24 | 29,83 | 473.200 | 30,14 | 29,77 | 29,96 | 00:00:00 | | 2016-10-27 | 29,76 | 742.300 | 29,97 | 29,45 | 29,88 | 00:00:00 | | 2016-10-28 | 29,56 | 624.700 | 29,62 | 29,20 | 29,61 | 00:00:00 | | 2016-10-31 | 29,71 | 846.000 | 29,85 | 29,37 | 29,50 | 00:00:00 | | 2016-11-01 | 29,39 | 493.000 | 29,84 | 29,32 | 29,74 | 00:00:00 | | 2016-11-02 | 29,19 | 793.400 | 29,32 | 29,01 | 29,24 | 00:00:00 | | 2016-11-29 | 31,87 | 528.300 | 32,01 | 31,53 | 31,70 | 00:00:00 | | 2016-11-30 | 32,00 | 1.102.800 | 32,15 | 31,83 | 31,91 | 00:00:00 | | 2016-12-01 | 32,20 | 707.100 | 32,25 | 31,78 | 31,95 | 00:00:00 | | 2016-12-02 | 31,57 | 720.900 | 32,10 | 31,51 | 32,04 | 00:00:00 | | 2016-12-06 | 32,21 | 708.700 | 32,22 | 31,49 | 31,75 | 00:00:00 | | 2016-12-07 | 32,91 | 1.255.300 | 32,91 | 32,34 | 32,34 | 00:00:00 | | 2016-12-08 | 33,27 | 1.241.600 | 33,28 | 32,81 | 32,95 | 00:00:00 | | 2016-12-09 | 33,47 | 986.200 | 33,50 | 33,00 | 33,26 | 00:00:00 | | 2016-12-20 | 34,08 | 733.400 | 34,44 | 34,08 | 34,18 | 00:00:00 | | 2016-12-21 | 34,20 | 608.300 | 34,30 | 33,88 | 34,00 | 00:00:00 | | 2016-12-26 | 34,53 | 0 | 34,53 | 34,53 | 34,53 | 00:00:00 | | 2017-01-05 | 33,99 | 445.600 | 34,16 | 33,85 | 34,15 | 00:00:00 | | 2017-01-06 | 34,10 | 373.500 | 34,14 | 33,82 | 33,99 | 00:00:00 | | 2017-01-10 | 33,87 | 501.800 | 34,11 | 33,64 | 34,00 | 00:00:00 | | 2017-01-11 | 34,22 | 711.400 | 34,33 | 33,76 | 34,01 | 00:00:00 | | 2017-01-12 | 33,89 | 639.500 | 34,21 | 33,86 | 34,19 | 00:00:00 | | 2017-01-13 | 35,28 | 1.583.900 | 35,59 | 33,93 | 34,06 | 00:00:00 | | 2017-01-19 | 34,06 | 547.500 | 34,34 | 33,98 | 34,21 | 00:00:00 | | 2017-01-20 | 34,98 | 1.156.300 | 35,00 | 33,90 | 34,09 | 00:00:00 | | 2017-01-23 | 34,94 | 777.900 | 35,19 | 34,78 | 35,08 | 00:00:00 | | 2017-01-31 | 33,66 | 895.800 | 34,34 | 33,66 | 34,18 | 00:00:00 | | 2017-02-01 | 34,45 | 1.005.400 | 34,81 | 33,85 | 33,85 | 00:00:00 | | 2017-02-02 | 34,63 | 948.000 | 34,89 | 34,21 | 34,30 | 00:00:00 | | 2017-02-03 | 34,60 | 436.600 | 34,90 | 34,60 | 34,64 | 00:00:00 | | 2017-02-09 | 34,29 | 641.100 | 34,45 | 34,03 | 34,35 | 00:00:00 | | 2017-02-10 | 34,25 | 463.000 | 34,60 | 34,22 | 34,45 | 00:00:00 | | 2017-02-14 | 35,07 | 1.230.600 | 35,88 | 34,89 | 35,26 | 00:00:00 | | 2017-02-15 | 35,48 | 603.700 | 35,52 | 35,02 | 35,34 | 00:00:00 | | 2017-02-21 | 34,70 | 671.800 | 34,83 | 34,35 | 34,56 | 00:00:00 | | 2017-02-22 | 34,60 | 487.700 | 34,97 | 34,37 | 34,85 | 00:00:00 | | 2017-02-23 | 36,02 | 1.824.200 | 36,85 | 35,36 | 35,50 | 00:00:00 | | 2017-02-24 | 35,70 | 923.900 | 36,15 | 35,38 | 35,99 | 00:00:00 | | 2017-03-16 | 38,26 | 1.236.200 | 38,51 | 38,12 | 38,25 | 00:00:00 | | 2017-03-17 | 38,41 | 1.463.300 | 38,50 | 38,15 | 38,25 | 00:00:00 | | 2017-04-03 | 38,40 | 1.050.800 | 38,59 | 38,14 | 38,23 | 00:00:00 | | 2017-04-10 | 38,05 | 845.700 | 38,40 | 38,05 | 38,35 | 00:00:00 | | 2017-04-17 | 37,37 | 0 | 37,37 | 37,37 | 37,37 | 00:00:00 | | 2017-04-18 | 36,37 | 1.239.000 | 37,53 | 36,37 | 37,37 | 00:00:00 | | 2017-04-19 | 36,71 | 874.400 | 36,77 | 36,29 | 36,44 | 00:00:00 | | 2017-04-25 | 39,18 | 1.134.300 | 39,44 | 38,98 | 39,00 | 00:00:00 | | 2017-04-26 | 38,87 | 895.100 | 39,28 | 38,87 | 39,20 | 00:00:00 | | 2017-04-27 | 38,78 | 746.500 | 38,91 | 38,63 | 38,80 | 00:00:00 | | 2017-04-28 | 38,60 | 1.162.000 | 38,91 | 38,44 | 38,85 | 00:00:00 | | 2017-05-09 | 38,46 | 990.700 | 38,65 | 38,21 | 38,21 | 00:00:00 | | 2017-05-10 | 38,31 | 968.100 | 38,36 | 37,94 | 38,33 | 00:00:00 | | 2017-05-11 | 38,13 | 868.600 | 38,61 | 37,92 | 38,25 | 00:00:00 | | 2017-05-12 | 38,40 | 720.200 | 38,40 | 37,94 | 38,17 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
