(Login BolsaPT & Canal Forex) |
|
 BOUYGUES - [Ticker: EN.PA] |     | | Última Trade | 41,505 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,290 (+0,704%) | Capitalização Bolsista | 0 | | Bid / Ask | 27,310 x 400 - 27,910 x 110.000 | EPS | 0,00 | | Abertura | 41,350 | PER | 0,00% | | Máximo | 41,705 | Pagamento Dividendo | | | Mínimo | 41,350 | Data Ex-Dividendo | | | Fecho Anterior | 41,215 | Yield | | | Volume | 700.812 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para EN.PA de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-09-10 | 00:00:00 | 33,50 | 34,94 | 33,10 | 33,92 | 854.000 | | 2001-09-11 | 00:00:00 | 34,34 | 34,87 | 31,55 | 31,55 | 1.198.900 | | 2001-09-12 | 00:00:00 | 30,10 | 32,60 | 30,10 | 31,75 | 1.341.800 | | 2001-09-13 | 00:00:00 | 31,40 | 31,40 | 29,85 | 30,77 | 1.618.700 | | 2001-09-14 | 00:00:00 | 31,50 | 31,65 | 28,04 | 28,77 | 1.451.500 | | 2001-09-17 | 00:00:00 | 27,80 | 29,30 | 26,60 | 28,50 | 1.702.700 | | 2001-09-18 | 00:00:00 | 28,50 | 28,50 | 26,10 | 27,65 | 1.088.400 | | 2001-09-19 | 00:00:00 | 27,70 | 29,20 | 25,10 | 25,50 | 2.567.800 | | 2001-09-20 | 00:00:00 | 25,50 | 26,94 | 25,11 | 25,60 | 2.557.400 | | 2001-09-21 | 00:00:00 | 25,11 | 26,75 | 23,00 | 26,61 | 2.854.500 | | 2001-09-24 | 00:00:00 | 27,00 | 28,51 | 26,60 | 28,51 | 1.416.600 | | 2001-09-25 | 00:00:00 | 28,25 | 29,80 | 28,00 | 28,90 | 1.009.000 | | 2001-09-26 | 00:00:00 | 29,00 | 30,30 | 28,35 | 28,77 | 1.298.900 | | 2001-09-27 | 00:00:00 | 28,20 | 29,21 | 28,05 | 29,10 | 499.600 | | 2001-09-28 | 00:00:00 | 29,10 | 29,10 | 29,10 | 29,10 | 0 | | 2001-10-01 | 00:00:00 | 29,02 | 29,10 | 28,12 | 28,75 | 743.800 | | 2001-10-02 | 00:00:00 | 28,67 | 29,56 | 28,35 | 29,56 | 1.103.500 | | 2001-10-03 | 00:00:00 | 29,90 | 29,90 | 26,90 | 27,60 | 1.964.300 | | 2001-10-04 | 00:00:00 | 28,50 | 29,00 | 27,75 | 29,00 | 2.590.600 | | 2001-10-05 | 00:00:00 | 28,80 | 29,24 | 28,32 | 29,02 | 1.031.100 | | 2001-10-08 | 00:00:00 | 28,50 | 28,90 | 27,85 | 28,77 | 599.200 | | 2001-10-09 | 00:00:00 | 28,51 | 30,52 | 28,20 | 30,52 | 1.143.800 | | 2001-10-10 | 00:00:00 | 30,00 | 32,38 | 30,00 | 32,30 | 1.261.000 | | 2001-10-11 | 00:00:00 | 32,50 | 32,65 | 31,26 | 31,50 | 1.749.400 | | 2001-10-12 | 00:00:00 | 32,35 | 32,35 | 30,16 | 30,86 | 737.700 | | 2001-10-15 | 00:00:00 | 30,86 | 31,45 | 30,20 | 30,92 | 569.700 | | 2001-10-16 | 00:00:00 | 30,92 | 30,92 | 30,92 | 30,92 | 0 | | 2001-10-17 | 00:00:00 | 36,65 | 36,73 | 34,20 | 35,00 | 3.936.500 | | 2001-10-18 | 00:00:00 | 34,50 | 35,09 | 33,45 | 35,00 | 1.054.800 | | 2001-10-19 | 00:00:00 | 34,50 | 34,95 | 33,32 | 33,89 | 977.500 | | 2001-10-22 | 00:00:00 | 33,95 | 34,99 | 33,90 | 34,81 | 766.100 | | 2001-10-23 | 00:00:00 | 35,30 | 37,40 | 35,13 | 36,80 | 2.261.300 | | 2001-10-24 | 00:00:00 | 37,00 | 37,92 | 36,50 | 37,28 | 1.090.600 | | 2001-10-25 | 00:00:00 | 37,20 | 37,90 | 35,61 | 35,95 | 1.347.300 | | 2001-10-26 | 00:00:00 | 35,95 | 35,95 | 35,95 | 35,95 | 0 | | 2001-10-29 | 00:00:00 | 36,00 | 36,00 | 34,23 | 35,18 | 852.000 | | 2001-10-30 | 00:00:00 | 34,20 | 34,40 | 32,66 | 33,59 | 1.616.900 | | 2001-10-31 | 00:00:00 | 32,99 | 34,47 | 32,90 | 34,00 | 1.079.800 | | 2001-11-01 | 00:00:00 | 33,15 | 34,00 | 33,15 | 34,00 | 511.800 | | 2001-11-02 | 00:00:00 | 34,10 | 34,41 | 33,60 | 34,01 | 1.006.600 | | 2001-11-05 | 00:00:00 | 34,50 | 35,10 | 34,00 | 34,97 | 1.155.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
