|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-07-16 | 36,60 | 367.700 | 37,22 | 36,20 | 36,86 | 00:00:00 | | 2001-07-17 | 36,62 | 609.800 | 36,78 | 36,01 | 36,12 | 00:00:00 | | 2001-07-18 | 36,25 | 1.040.000 | 36,90 | 35,61 | 36,79 | 00:00:00 | | 2001-07-19 | 37,00 | 552.800 | 37,00 | 35,75 | 36,90 | 00:00:00 | | 2001-07-20 | 36,24 | 683.400 | 36,60 | 35,75 | 36,40 | 00:00:00 | | 2001-07-23 | 36,67 | 769.400 | 37,40 | 35,60 | 35,65 | 00:00:00 | | 2001-07-24 | 36,45 | 515.000 | 36,89 | 36,11 | 36,89 | 00:00:00 | | 2001-07-25 | 36,92 | 1.275.400 | 37,20 | 36,49 | 37,00 | 00:00:00 | | 2001-07-26 | 36,74 | 1.404.000 | 37,48 | 36,66 | 37,48 | 00:00:00 | | 2001-07-27 | 37,34 | 1.770.800 | 37,70 | 36,90 | 36,90 | 00:00:00 | | 2001-07-30 | 38,00 | 1.179.000 | 38,88 | 37,60 | 38,01 | 00:00:00 | | 2001-07-31 | 38,50 | 1.011.600 | 39,13 | 37,92 | 38,00 | 00:00:00 | | 2001-08-01 | 38,55 | 1.243.100 | 38,90 | 38,20 | 38,44 | 00:00:00 | | 2001-08-02 | 38,70 | 1.811.000 | 39,38 | 38,35 | 38,74 | 00:00:00 | | 2001-08-03 | 38,58 | 937.700 | 39,00 | 38,53 | 38,65 | 00:00:00 | | 2001-08-06 | 39,62 | 1.294.800 | 40,00 | 38,61 | 38,73 | 00:00:00 | | 2001-08-07 | 39,51 | 659.900 | 40,05 | 38,93 | 39,69 | 00:00:00 | | 2001-08-08 | 39,00 | 1.047.100 | 39,74 | 38,85 | 39,70 | 00:00:00 | | 2001-08-09 | 38,15 | 2.231.500 | 38,75 | 37,80 | 38,55 | 00:00:00 | | 2001-08-10 | 37,25 | 1.342.000 | 39,38 | 37,15 | 38,98 | 00:00:00 | | 2001-08-13 | 38,25 | 933.000 | 38,50 | 37,45 | 38,25 | 00:00:00 | | 2001-08-14 | 38,88 | 553.500 | 39,20 | 38,25 | 38,25 | 00:00:00 | | 2001-08-15 | 38,81 | 242.200 | 39,15 | 38,50 | 38,52 | 00:00:00 | | 2001-08-16 | 38,77 | 719.900 | 39,10 | 38,08 | 38,25 | 00:00:00 | | 2001-08-17 | 38,48 | 634.300 | 39,10 | 38,05 | 38,97 | 00:00:00 | | 2001-08-20 | 37,78 | 630.000 | 38,40 | 37,61 | 38,10 | 00:00:00 | | 2001-08-21 | 38,40 | 526.700 | 38,60 | 37,78 | 37,90 | 00:00:00 | | 2001-08-22 | 38,16 | 595.400 | 39,20 | 37,66 | 38,00 | 00:00:00 | | 2001-08-23 | 38,07 | 884.700 | 38,70 | 37,86 | 38,61 | 00:00:00 | | 2001-08-24 | 38,30 | 949.600 | 38,40 | 37,36 | 38,30 | 00:00:00 | | 2001-08-27 | 38,10 | 309.300 | 38,68 | 37,25 | 38,30 | 00:00:00 | | 2001-08-28 | 37,35 | 1.145.200 | 38,38 | 36,65 | 38,09 | 00:00:00 | | 2001-08-29 | 37,70 | 1.549.400 | 37,75 | 36,71 | 37,00 | 00:00:00 | | 2001-08-30 | 37,40 | 716.100 | 38,30 | 37,15 | 37,64 | 00:00:00 | | 2001-08-31 | 37,19 | 739.900 | 37,30 | 36,82 | 36,99 | 00:00:00 | | 2001-09-03 | 36,80 | 464.400 | 37,95 | 36,33 | 37,95 | 00:00:00 | | 2001-09-04 | 36,55 | 983.800 | 37,27 | 36,10 | 36,98 | 00:00:00 | | 2001-09-05 | 35,24 | 979.700 | 36,30 | 35,10 | 36,15 | 00:00:00 | | 2001-09-06 | 34,51 | 1.327.000 | 35,90 | 34,51 | 35,51 | 00:00:00 | | 2001-09-07 | 33,85 | 1.340.300 | 35,00 | 33,70 | 34,50 | 00:00:00 | | 2001-09-10 | 33,92 | 854.000 | 34,94 | 33,10 | 33,50 | 00:00:00 | | 2001-09-11 | 31,55 | 1.198.900 | 34,87 | 31,55 | 34,34 | 00:00:00 | | 2001-09-12 | 31,75 | 1.341.800 | 32,60 | 30,10 | 30,10 | 00:00:00 | | 2001-09-13 | 30,77 | 1.618.700 | 31,40 | 29,85 | 31,40 | 00:00:00 | | 2001-09-14 | 28,77 | 1.451.500 | 31,65 | 28,04 | 31,50 | 00:00:00 | | 2001-09-17 | 28,50 | 1.702.700 | 29,30 | 26,60 | 27,80 | 00:00:00 | | 2001-09-18 | 27,65 | 1.088.400 | 28,50 | 26,10 | 28,50 | 00:00:00 | | 2001-09-19 | 25,50 | 2.567.800 | 29,20 | 25,10 | 27,70 | 00:00:00 | | 2001-09-20 | 25,60 | 2.557.400 | 26,94 | 25,11 | 25,50 | 00:00:00 | | 2001-09-21 | 26,61 | 2.854.500 | 26,75 | 23,00 | 25,11 | 00:00:00 | | 2001-09-24 | 28,51 | 1.416.600 | 28,51 | 26,60 | 27,00 | 00:00:00 | | 2001-09-25 | 28,90 | 1.009.000 | 29,80 | 28,00 | 28,25 | 00:00:00 | | 2001-09-26 | 28,77 | 1.298.900 | 30,30 | 28,35 | 29,00 | 00:00:00 | | 2001-09-27 | 29,10 | 499.600 | 29,21 | 28,05 | 28,20 | 00:00:00 | | 2001-09-28 | 29,10 | 0 | 29,10 | 29,10 | 29,10 | 00:00:00 | | 2001-10-01 | 28,75 | 743.800 | 29,10 | 28,12 | 29,02 | 00:00:00 | | 2001-10-02 | 29,56 | 1.103.500 | 29,56 | 28,35 | 28,67 | 00:00:00 | | 2001-10-03 | 27,60 | 1.964.300 | 29,90 | 26,90 | 29,90 | 00:00:00 | | 2001-10-04 | 29,00 | 2.590.600 | 29,00 | 27,75 | 28,50 | 00:00:00 | | 2001-10-05 | 29,02 | 1.031.100 | 29,24 | 28,32 | 28,80 | 00:00:00 | | 2001-10-08 | 28,77 | 599.200 | 28,90 | 27,85 | 28,50 | 00:00:00 | | 2001-10-09 | 30,52 | 1.143.800 | 30,52 | 28,20 | 28,51 | 00:00:00 | | 2001-10-10 | 32,30 | 1.261.000 | 32,38 | 30,00 | 30,00 | 00:00:00 | | 2001-10-11 | 31,50 | 1.749.400 | 32,65 | 31,26 | 32,50 | 00:00:00 | | 2001-10-12 | 30,86 | 737.700 | 32,35 | 30,16 | 32,35 | 00:00:00 | | 2001-10-15 | 30,92 | 569.700 | 31,45 | 30,20 | 30,86 | 00:00:00 | | 2001-10-16 | 30,92 | 0 | 30,92 | 30,92 | 30,92 | 00:00:00 | | 2001-10-17 | 35,00 | 3.936.500 | 36,73 | 34,20 | 36,65 | 00:00:00 | | 2001-10-18 | 35,00 | 1.054.800 | 35,09 | 33,45 | 34,50 | 00:00:00 | | 2001-10-19 | 33,89 | 977.500 | 34,95 | 33,32 | 34,50 | 00:00:00 | | 2001-10-22 | 34,81 | 766.100 | 34,99 | 33,90 | 33,95 | 00:00:00 | | 2001-10-23 | 36,80 | 2.261.300 | 37,40 | 35,13 | 35,30 | 00:00:00 | | 2001-10-24 | 37,28 | 1.090.600 | 37,92 | 36,50 | 37,00 | 00:00:00 | | 2001-10-25 | 35,95 | 1.347.300 | 37,90 | 35,61 | 37,20 | 00:00:00 | | 2001-10-26 | 35,95 | 0 | 35,95 | 35,95 | 35,95 | 00:00:00 | | 2001-10-29 | 35,18 | 852.000 | 36,00 | 34,23 | 36,00 | 00:00:00 | | 2001-10-30 | 33,59 | 1.616.900 | 34,40 | 32,66 | 34,20 | 00:00:00 | | 2001-10-31 | 34,00 | 1.079.800 | 34,47 | 32,90 | 32,99 | 00:00:00 | | 2001-11-01 | 34,00 | 511.800 | 34,00 | 33,15 | 33,15 | 00:00:00 | | 2001-11-02 | 34,01 | 1.006.600 | 34,41 | 33,60 | 34,10 | 00:00:00 | | 2001-11-05 | 34,97 | 1.155.300 | 35,10 | 34,00 | 34,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
