|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-06-17 | 27,99 | 690.200 | 28,09 | 26,86 | 26,86 | 00:00:00 | | 2002-06-18 | 27,34 | 1.049.800 | 28,75 | 27,23 | 28,56 | 00:00:00 | | 2002-06-19 | 27,00 | 1.041.700 | 27,50 | 26,22 | 26,22 | 00:00:00 | | 2002-06-20 | 27,03 | 1.318.800 | 27,78 | 26,50 | 26,50 | 00:00:00 | | 2002-06-21 | 26,99 | 1.630.400 | 27,40 | 26,05 | 26,80 | 00:00:00 | | 2002-06-24 | 25,92 | 987.600 | 27,28 | 25,70 | 27,12 | 00:00:00 | | 2002-06-25 | 26,97 | 1.985.800 | 26,97 | 26,05 | 26,95 | 00:00:00 | | 2002-06-26 | 26,30 | 1.182.100 | 26,46 | 25,32 | 25,70 | 00:00:00 | | 2002-06-27 | 27,42 | 1.142.500 | 27,81 | 26,50 | 26,60 | 00:00:00 | | 2002-06-28 | 28,29 | 1.270.500 | 28,39 | 27,89 | 28,01 | 00:00:00 | | 2002-07-01 | 28,06 | 841.300 | 28,55 | 28,00 | 28,00 | 00:00:00 | | 2002-07-02 | 27,82 | 1.082.100 | 28,09 | 27,31 | 28,05 | 00:00:00 | | 2002-07-03 | 26,10 | 1.227.900 | 27,93 | 26,10 | 27,75 | 00:00:00 | | 2002-07-04 | 27,25 | 635.500 | 27,38 | 26,64 | 26,88 | 00:00:00 | | 2002-07-05 | 29,27 | 1.310.500 | 29,27 | 27,30 | 27,72 | 00:00:00 | | 2002-07-08 | 28,37 | 826.100 | 29,27 | 27,62 | 28,79 | 00:00:00 | | 2002-07-09 | 27,42 | 1.548.600 | 28,30 | 27,33 | 28,03 | 00:00:00 | | 2002-07-10 | 26,80 | 1.123.300 | 27,43 | 26,74 | 27,10 | 00:00:00 | | 2002-07-11 | 25,72 | 1.473.700 | 26,90 | 25,72 | 26,44 | 00:00:00 | | 2002-07-12 | 25,66 | 1.068.400 | 26,56 | 25,30 | 26,49 | 00:00:00 | | 2002-07-15 | 24,45 | 969.600 | 26,15 | 24,45 | 25,65 | 00:00:00 | | 2002-07-16 | 24,18 | 964.000 | 25,18 | 23,70 | 25,18 | 00:00:00 | | 2002-07-17 | 25,17 | 1.683.200 | 25,25 | 23,77 | 23,77 | 00:00:00 | | 2002-07-18 | 25,85 | 1.202.900 | 26,12 | 25,10 | 25,20 | 00:00:00 | | 2002-07-19 | 25,22 | 688.400 | 25,93 | 24,82 | 25,93 | 00:00:00 | | 2002-07-22 | 24,10 | 748.900 | 25,22 | 24,10 | 25,10 | 00:00:00 | | 2002-07-23 | 24,03 | 1.027.600 | 24,78 | 23,72 | 24,53 | 00:00:00 | | 2002-07-24 | 23,50 | 1.969.400 | 24,40 | 23,12 | 23,42 | 00:00:00 | | 2002-07-25 | 22,31 | 2.103.600 | 24,44 | 21,85 | 24,11 | 00:00:00 | | 2002-07-26 | 22,92 | 1.589.100 | 22,92 | 21,15 | 22,02 | 00:00:00 | | 2002-07-29 | 24,23 | 1.224.200 | 24,28 | 22,72 | 23,00 | 00:00:00 | | 2002-07-30 | 24,22 | 1.146.900 | 24,71 | 23,62 | 24,60 | 00:00:00 | | 2002-07-31 | 23,45 | 1.364.700 | 24,80 | 23,06 | 24,78 | 00:00:00 | | 2002-08-01 | 22,30 | 1.065.700 | 24,01 | 22,01 | 23,76 | 00:00:00 | | 2002-08-02 | 22,00 | 944.900 | 22,79 | 21,81 | 22,47 | 00:00:00 | | 2002-08-05 | 21,05 | 1.071.600 | 22,50 | 21,05 | 22,50 | 00:00:00 | | 2002-08-06 | 21,70 | 1.065.600 | 21,80 | 20,40 | 20,70 | 00:00:00 | | 2002-08-07 | 22,00 | 834.400 | 22,65 | 21,78 | 21,98 | 00:00:00 | | 2002-08-08 | 23,33 | 1.230.300 | 23,40 | 22,10 | 22,57 | 00:00:00 | | 2002-08-09 | 23,34 | 951.900 | 23,90 | 22,62 | 23,45 | 00:00:00 | | 2002-08-12 | 22,70 | 387.100 | 23,34 | 22,45 | 23,32 | 00:00:00 | | 2002-08-13 | 22,69 | 565.600 | 23,38 | 22,12 | 23,38 | 00:00:00 | | 2002-08-14 | 21,80 | 916.700 | 22,64 | 21,60 | 22,19 | 00:00:00 | | 2002-08-15 | 22,85 | 452.300 | 23,13 | 22,05 | 22,39 | 00:00:00 | | 2002-08-16 | 23,00 | 528.500 | 23,18 | 22,50 | 23,00 | 00:00:00 | | 2002-08-19 | 23,75 | 655.400 | 23,97 | 22,43 | 22,43 | 00:00:00 | | 2002-08-20 | 24,35 | 779.000 | 24,49 | 23,46 | 23,67 | 00:00:00 | | 2002-08-21 | 24,90 | 1.164.100 | 25,55 | 24,43 | 24,49 | 00:00:00 | | 2002-08-22 | 26,28 | 1.189.400 | 26,66 | 25,12 | 25,20 | 00:00:00 | | 2002-08-23 | 26,15 | 801.100 | 26,75 | 25,93 | 26,33 | 00:00:00 | | 2002-08-26 | 25,90 | 353.900 | 26,59 | 25,62 | 26,00 | 00:00:00 | | 2002-08-27 | 26,19 | 511.600 | 26,55 | 25,50 | 26,20 | 00:00:00 | | 2002-08-28 | 25,39 | 3.222.400 | 26,00 | 25,22 | 25,78 | 00:00:00 | | 2002-08-29 | 25,01 | 945.300 | 25,30 | 24,38 | 25,23 | 00:00:00 | | 2002-08-30 | 25,25 | 742.400 | 25,76 | 24,55 | 25,43 | 00:00:00 | | 2002-09-02 | 24,83 | 313.900 | 25,30 | 24,60 | 25,10 | 00:00:00 | | 2002-09-03 | 23,76 | 765.700 | 24,93 | 23,52 | 24,50 | 00:00:00 | | 2002-09-04 | 24,09 | 450.500 | 24,18 | 23,16 | 23,35 | 00:00:00 | | 2002-09-05 | 23,38 | 763.100 | 24,19 | 23,17 | 24,00 | 00:00:00 | | 2002-09-06 | 23,59 | 1.196.500 | 23,94 | 23,10 | 23,67 | 00:00:00 | | 2002-09-09 | 23,99 | 609.000 | 24,01 | 23,41 | 23,75 | 00:00:00 | | 2002-09-10 | 24,00 | 785.200 | 24,68 | 23,91 | 24,30 | 00:00:00 | | 2002-09-11 | 26,19 | 2.128.600 | 26,49 | 24,68 | 25,38 | 00:00:00 | | 2002-09-12 | 26,23 | 2.462.400 | 26,85 | 25,85 | 25,93 | 00:00:00 | | 2002-09-13 | 26,57 | 1.257.000 | 27,20 | 25,68 | 26,01 | 00:00:00 | | 2002-09-16 | 26,73 | 849.100 | 27,07 | 26,67 | 26,99 | 00:00:00 | | 2002-09-17 | 26,35 | 1.375.300 | 27,60 | 25,73 | 27,18 | 00:00:00 | | 2002-09-18 | 26,30 | 840.300 | 26,61 | 25,60 | 26,00 | 00:00:00 | | 2002-09-19 | 26,26 | 894.800 | 26,85 | 25,92 | 26,30 | 00:00:00 | | 2002-09-20 | 26,01 | 954.700 | 26,46 | 25,52 | 25,52 | 00:00:00 | | 2002-09-23 | 25,40 | 1.104.300 | 26,08 | 25,07 | 25,48 | 00:00:00 | | 2002-09-24 | 24,19 | 2.019.400 | 25,65 | 23,80 | 25,20 | 00:00:00 | | 2002-09-25 | 24,01 | 1.267.700 | 24,75 | 23,65 | 23,65 | 00:00:00 | | 2002-09-26 | 24,98 | 3.847.500 | 25,12 | 24,01 | 24,65 | 00:00:00 | | 2002-09-27 | 25,83 | 1.264.200 | 25,83 | 24,96 | 25,29 | 00:00:00 | | 2002-09-30 | 26,00 | 1.584.700 | 26,00 | 24,70 | 24,90 | 00:00:00 | | 2002-10-01 | 26,86 | 2.425.800 | 27,10 | 26,00 | 26,00 | 00:00:00 | | 2002-10-02 | 26,99 | 2.274.300 | 28,18 | 26,32 | 27,40 | 00:00:00 | | 2002-10-03 | 25,68 | 1.360.400 | 26,99 | 25,68 | 26,99 | 00:00:00 | | 2002-10-04 | 24,87 | 1.098.900 | 25,85 | 24,10 | 25,85 | 00:00:00 | | 2002-10-07 | 25,09 | 539.300 | 25,65 | 24,10 | 24,47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
