(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-22 | 00:00:00 | 36,00 | 36,13 | 34,86 | 35,68 | 592.600 | 2002-04-23 | 00:00:00 | 35,38 | 35,94 | 35,04 | 35,75 | 668.400 | 2002-04-24 | 00:00:00 | 35,65 | 35,94 | 33,60 | 34,02 | 1.000.600 | 2002-04-25 | 00:00:00 | 33,87 | 34,00 | 32,82 | 33,45 | 1.171.400 | 2002-04-26 | 00:00:00 | 33,50 | 33,90 | 32,88 | 33,24 | 3.186.300 | 2002-04-29 | 00:00:00 | 33,30 | 33,79 | 33,00 | 33,27 | 1.659.500 | 2002-04-30 | 00:00:00 | 33,00 | 33,50 | 32,32 | 33,50 | 1.707.500 | 2002-05-01 | 00:00:00 | 33,50 | 33,50 | 33,50 | 33,50 | 0 | 2002-05-02 | 00:00:00 | 33,70 | 33,84 | 31,51 | 31,69 | 1.396.200 | 2002-05-03 | 00:00:00 | 31,55 | 31,62 | 30,62 | 30,85 | 1.622.300 | 2002-05-06 | 00:00:00 | 31,90 | 31,90 | 31,30 | 31,90 | 1.879.100 | 2002-05-07 | 00:00:00 | 31,35 | 31,90 | 31,16 | 31,42 | 1.395.300 | 2002-05-08 | 00:00:00 | 32,47 | 33,13 | 32,00 | 32,60 | 1.654.200 | 2002-05-09 | 00:00:00 | 33,05 | 33,13 | 32,30 | 32,46 | 506.300 | 2002-05-10 | 00:00:00 | 32,15 | 32,96 | 32,05 | 32,22 | 591.500 | 2002-05-13 | 00:00:00 | 32,47 | 33,18 | 31,70 | 32,90 | 1.152.600 | 2002-05-14 | 00:00:00 | 33,10 | 33,58 | 32,66 | 33,25 | 1.438.500 | 2002-05-15 | 00:00:00 | 33,80 | 33,93 | 33,21 | 33,60 | 652.700 | 2002-05-16 | 00:00:00 | 33,61 | 34,49 | 33,55 | 34,16 | 684.000 | 2002-05-17 | 00:00:00 | 34,69 | 34,75 | 34,34 | 34,39 | 728.000 | 2002-05-20 | 00:00:00 | 34,64 | 34,68 | 33,83 | 34,24 | 292.100 | 2002-05-21 | 00:00:00 | 33,95 | 34,24 | 33,44 | 33,70 | 687.200 | 2002-05-22 | 00:00:00 | 33,60 | 33,84 | 32,58 | 33,40 | 929.800 | 2002-05-23 | 00:00:00 | 33,40 | 33,97 | 33,15 | 33,56 | 497.900 | 2002-05-24 | 00:00:00 | 33,98 | 33,98 | 33,33 | 33,35 | 415.100 | 2002-05-27 | 00:00:00 | 33,42 | 33,98 | 33,40 | 33,72 | 296.100 | 2002-05-28 | 00:00:00 | 33,97 | 34,20 | 33,35 | 33,40 | 473.300 | 2002-05-29 | 00:00:00 | 33,40 | 33,82 | 33,01 | 33,50 | 3.603.300 | 2002-05-30 | 00:00:00 | 33,51 | 33,53 | 32,15 | 32,30 | 602.600 | 2002-05-31 | 00:00:00 | 32,23 | 32,89 | 31,60 | 31,66 | 2.018.800 | 2002-06-03 | 00:00:00 | 31,47 | 32,10 | 31,31 | 31,55 | 568.800 | 2002-06-04 | 00:00:00 | 31,03 | 31,19 | 29,70 | 29,91 | 1.368.800 | 2002-06-05 | 00:00:00 | 30,10 | 30,31 | 29,63 | 29,63 | 974.100 | 2002-06-06 | 00:00:00 | 29,97 | 30,16 | 29,35 | 29,40 | 1.063.800 | 2002-06-07 | 00:00:00 | 29,02 | 29,02 | 28,08 | 28,13 | 1.332.200 | 2002-06-10 | 00:00:00 | 28,65 | 29,30 | 28,41 | 28,52 | 792.000 | 2002-06-11 | 00:00:00 | 28,20 | 29,29 | 28,12 | 28,93 | 1.117.000 | 2002-06-12 | 00:00:00 | 28,48 | 28,48 | 27,63 | 27,80 | 980.600 | 2002-06-13 | 00:00:00 | 28,17 | 28,20 | 27,00 | 27,34 | 1.102.900 | 2002-06-14 | 00:00:00 | 27,00 | 27,64 | 25,85 | 26,77 | 1.365.600 | 2002-06-17 | 00:00:00 | 26,86 | 28,09 | 26,86 | 27,99 | 690.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|