|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-11-05 | 34,97 | 1.155.300 | 35,10 | 34,00 | 34,50 | 00:00:00 | | 2001-11-06 | 35,08 | 1.211.500 | 35,37 | 34,13 | 35,12 | 00:00:00 | | 2001-11-07 | 34,33 | 1.228.100 | 35,30 | 32,80 | 35,20 | 00:00:00 | | 2001-11-08 | 34,78 | 1.418.100 | 35,14 | 33,42 | 33,50 | 00:00:00 | | 2001-11-09 | 34,29 | 957.600 | 35,00 | 34,00 | 35,00 | 00:00:00 | | 2001-11-12 | 33,47 | 819.200 | 34,68 | 31,70 | 34,68 | 00:00:00 | | 2001-11-13 | 34,37 | 1.463.200 | 34,58 | 33,82 | 33,97 | 00:00:00 | | 2001-11-14 | 36,30 | 2.761.700 | 36,66 | 34,54 | 34,66 | 00:00:00 | | 2001-11-15 | 37,32 | 2.013.500 | 37,50 | 36,78 | 37,00 | 00:00:00 | | 2001-11-16 | 36,99 | 1.569.700 | 37,49 | 36,50 | 37,17 | 00:00:00 | | 2001-11-19 | 37,82 | 1.403.800 | 38,48 | 36,81 | 37,40 | 00:00:00 | | 2001-11-20 | 37,21 | 1.015.800 | 38,55 | 36,43 | 38,46 | 00:00:00 | | 2001-11-21 | 36,55 | 1.036.700 | 37,50 | 36,30 | 36,70 | 00:00:00 | | 2001-11-22 | 36,60 | 818.300 | 36,70 | 36,00 | 36,50 | 00:00:00 | | 2001-11-23 | 36,33 | 664.200 | 36,90 | 35,90 | 36,90 | 00:00:00 | | 2001-11-26 | 36,45 | 689.600 | 37,03 | 36,35 | 36,94 | 00:00:00 | | 2001-11-27 | 36,90 | 1.053.000 | 37,44 | 36,60 | 36,90 | 00:00:00 | | 2001-11-28 | 37,15 | 1.046.700 | 37,60 | 36,64 | 36,64 | 00:00:00 | | 2001-11-29 | 37,29 | 1.523.800 | 37,42 | 36,50 | 36,78 | 00:00:00 | | 2001-11-30 | 38,50 | 2.270.500 | 39,22 | 37,75 | 37,80 | 00:00:00 | | 2001-12-03 | 38,46 | 871.000 | 38,64 | 37,43 | 38,50 | 00:00:00 | | 2001-12-04 | 39,33 | 1.188.600 | 39,40 | 38,09 | 38,48 | 00:00:00 | | 2001-12-05 | 40,19 | 1.600.900 | 40,40 | 39,50 | 39,60 | 00:00:00 | | 2001-12-06 | 40,30 | 1.220.500 | 40,80 | 40,25 | 40,44 | 00:00:00 | | 2001-12-07 | 40,50 | 856.500 | 40,50 | 39,52 | 40,10 | 00:00:00 | | 2001-12-10 | 40,03 | 825.100 | 40,10 | 39,56 | 40,10 | 00:00:00 | | 2001-12-11 | 40,05 | 701.600 | 40,09 | 39,45 | 39,60 | 00:00:00 | | 2001-12-12 | 39,82 | 609.200 | 40,07 | 39,10 | 40,00 | 00:00:00 | | 2001-12-13 | 37,96 | 1.125.800 | 39,60 | 37,85 | 39,32 | 00:00:00 | | 2001-12-14 | 38,15 | 891.600 | 38,34 | 37,54 | 37,70 | 00:00:00 | | 2001-12-17 | 38,00 | 749.100 | 39,10 | 37,52 | 38,20 | 00:00:00 | | 2001-12-18 | 38,07 | 919.800 | 38,35 | 37,60 | 38,20 | 00:00:00 | | 2001-12-19 | 37,50 | 789.300 | 38,05 | 36,88 | 38,00 | 00:00:00 | | 2001-12-20 | 36,25 | 695.300 | 37,70 | 36,12 | 36,98 | 00:00:00 | | 2001-12-21 | 35,85 | 977.500 | 36,22 | 35,80 | 36,00 | 00:00:00 | | 2001-12-24 | 35,92 | 187.300 | 36,04 | 35,81 | 35,90 | 00:00:00 | | 2001-12-25 | 35,92 | 0 | 35,92 | 35,92 | 35,92 | 00:00:00 | | 2001-12-26 | 35,92 | 0 | 35,92 | 35,92 | 35,92 | 00:00:00 | | 2001-12-27 | 36,82 | 612.200 | 36,90 | 35,80 | 36,00 | 00:00:00 | | 2001-12-28 | 36,80 | 596.300 | 37,10 | 36,13 | 36,99 | 00:00:00 | | 2001-12-31 | 36,80 | 0 | 36,80 | 36,80 | 36,80 | 00:00:00 | | 2002-01-01 | 36,80 | 0 | 36,80 | 36,80 | 36,80 | 00:00:00 | | 2002-01-02 | 36,82 | 338.700 | 37,27 | 36,50 | 37,27 | 00:00:00 | | 2002-01-03 | 38,14 | 916.100 | 38,25 | 36,77 | 37,19 | 00:00:00 | | 2002-01-04 | 38,50 | 1.055.300 | 38,80 | 38,20 | 38,80 | 00:00:00 | | 2002-01-07 | 38,00 | 515.400 | 38,50 | 37,76 | 38,50 | 00:00:00 | | 2002-01-08 | 38,20 | 1.514.700 | 38,29 | 37,31 | 37,49 | 00:00:00 | | 2002-01-09 | 38,60 | 821.600 | 38,78 | 37,71 | 38,23 | 00:00:00 | | 2002-01-10 | 37,20 | 988.400 | 38,00 | 37,00 | 38,00 | 00:00:00 | | 2002-01-11 | 36,40 | 876.900 | 37,50 | 36,08 | 37,10 | 00:00:00 | | 2002-01-14 | 35,45 | 751.200 | 36,20 | 35,30 | 36,05 | 00:00:00 | | 2002-01-15 | 36,31 | 800.600 | 36,38 | 34,75 | 35,35 | 00:00:00 | | 2002-01-16 | 35,11 | 791.200 | 35,69 | 34,96 | 35,60 | 00:00:00 | | 2002-01-17 | 35,06 | 709.200 | 35,60 | 34,70 | 35,00 | 00:00:00 | | 2002-01-18 | 34,31 | 565.500 | 35,00 | 34,21 | 34,90 | 00:00:00 | | 2002-01-21 | 33,15 | 1.036.600 | 34,39 | 32,97 | 34,31 | 00:00:00 | | 2002-01-22 | 34,20 | 1.276.100 | 34,48 | 33,33 | 33,45 | 00:00:00 | | 2002-01-23 | 34,41 | 784.800 | 34,42 | 33,50 | 33,50 | 00:00:00 | | 2002-01-24 | 35,28 | 730.800 | 35,65 | 34,51 | 34,80 | 00:00:00 | | 2002-01-25 | 34,90 | 1.006.800 | 35,50 | 34,70 | 35,02 | 00:00:00 | | 2002-01-28 | 35,51 | 499.500 | 35,75 | 34,94 | 34,95 | 00:00:00 | | 2002-01-29 | 34,62 | 1.897.300 | 35,74 | 34,62 | 35,06 | 00:00:00 | | 2002-01-30 | 34,11 | 1.145.500 | 34,32 | 33,75 | 34,08 | 00:00:00 | | 2002-01-31 | 34,43 | 869.200 | 34,89 | 34,01 | 34,67 | 00:00:00 | | 2002-02-01 | 33,86 | 781.000 | 34,84 | 33,86 | 34,10 | 00:00:00 | | 2002-02-04 | 34,17 | 666.200 | 34,65 | 33,54 | 33,60 | 00:00:00 | | 2002-02-05 | 32,65 | 1.089.300 | 33,73 | 32,61 | 33,60 | 00:00:00 | | 2002-02-06 | 31,01 | 1.619.900 | 33,00 | 30,88 | 32,70 | 00:00:00 | | 2002-02-07 | 31,69 | 1.006.500 | 32,05 | 31,05 | 31,32 | 00:00:00 | | 2002-02-08 | 31,77 | 451.100 | 32,09 | 31,50 | 31,81 | 00:00:00 | | 2002-02-11 | 31,35 | 760.300 | 32,29 | 31,27 | 32,20 | 00:00:00 | | 2002-02-12 | 31,40 | 1.293.000 | 31,99 | 31,05 | 31,50 | 00:00:00 | | 2002-02-13 | 31,49 | 709.600 | 31,50 | 31,00 | 31,40 | 00:00:00 | | 2002-02-14 | 33,00 | 2.619.200 | 33,50 | 30,65 | 31,38 | 00:00:00 | | 2002-02-15 | 33,35 | 783.100 | 33,62 | 32,60 | 33,06 | 00:00:00 | | 2002-02-18 | 32,10 | 813.700 | 33,50 | 31,91 | 33,06 | 00:00:00 | | 2002-02-19 | 30,90 | 1.822.100 | 31,99 | 30,64 | 31,85 | 00:00:00 | | 2002-02-20 | 30,72 | 725.900 | 31,29 | 30,51 | 31,10 | 00:00:00 | | 2002-02-21 | 31,46 | 571.300 | 31,88 | 31,05 | 31,30 | 00:00:00 | | 2002-02-22 | 31,23 | 598.600 | 31,30 | 30,68 | 31,30 | 00:00:00 | | 2002-02-25 | 31,61 | 533.200 | 31,75 | 31,01 | 31,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
