(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-06-17 | 00:00:00 | 26,86 | 28,09 | 26,86 | 27,99 | 690.200 | 2002-06-18 | 00:00:00 | 28,56 | 28,75 | 27,23 | 27,34 | 1.049.800 | 2002-06-19 | 00:00:00 | 26,22 | 27,50 | 26,22 | 27,00 | 1.041.700 | 2002-06-20 | 00:00:00 | 26,50 | 27,78 | 26,50 | 27,03 | 1.318.800 | 2002-06-21 | 00:00:00 | 26,80 | 27,40 | 26,05 | 26,99 | 1.630.400 | 2002-06-24 | 00:00:00 | 27,12 | 27,28 | 25,70 | 25,92 | 987.600 | 2002-06-25 | 00:00:00 | 26,95 | 26,97 | 26,05 | 26,97 | 1.985.800 | 2002-06-26 | 00:00:00 | 25,70 | 26,46 | 25,32 | 26,30 | 1.182.100 | 2002-06-27 | 00:00:00 | 26,60 | 27,81 | 26,50 | 27,42 | 1.142.500 | 2002-06-28 | 00:00:00 | 28,01 | 28,39 | 27,89 | 28,29 | 1.270.500 | 2002-07-01 | 00:00:00 | 28,00 | 28,55 | 28,00 | 28,06 | 841.300 | 2002-07-02 | 00:00:00 | 28,05 | 28,09 | 27,31 | 27,82 | 1.082.100 | 2002-07-03 | 00:00:00 | 27,75 | 27,93 | 26,10 | 26,10 | 1.227.900 | 2002-07-04 | 00:00:00 | 26,88 | 27,38 | 26,64 | 27,25 | 635.500 | 2002-07-05 | 00:00:00 | 27,72 | 29,27 | 27,30 | 29,27 | 1.310.500 | 2002-07-08 | 00:00:00 | 28,79 | 29,27 | 27,62 | 28,37 | 826.100 | 2002-07-09 | 00:00:00 | 28,03 | 28,30 | 27,33 | 27,42 | 1.548.600 | 2002-07-10 | 00:00:00 | 27,10 | 27,43 | 26,74 | 26,80 | 1.123.300 | 2002-07-11 | 00:00:00 | 26,44 | 26,90 | 25,72 | 25,72 | 1.473.700 | 2002-07-12 | 00:00:00 | 26,49 | 26,56 | 25,30 | 25,66 | 1.068.400 | 2002-07-15 | 00:00:00 | 25,65 | 26,15 | 24,45 | 24,45 | 969.600 | 2002-07-16 | 00:00:00 | 25,18 | 25,18 | 23,70 | 24,18 | 964.000 | 2002-07-17 | 00:00:00 | 23,77 | 25,25 | 23,77 | 25,17 | 1.683.200 | 2002-07-18 | 00:00:00 | 25,20 | 26,12 | 25,10 | 25,85 | 1.202.900 | 2002-07-19 | 00:00:00 | 25,93 | 25,93 | 24,82 | 25,22 | 688.400 | 2002-07-22 | 00:00:00 | 25,10 | 25,22 | 24,10 | 24,10 | 748.900 | 2002-07-23 | 00:00:00 | 24,53 | 24,78 | 23,72 | 24,03 | 1.027.600 | 2002-07-24 | 00:00:00 | 23,42 | 24,40 | 23,12 | 23,50 | 1.969.400 | 2002-07-25 | 00:00:00 | 24,11 | 24,44 | 21,85 | 22,31 | 2.103.600 | 2002-07-26 | 00:00:00 | 22,02 | 22,92 | 21,15 | 22,92 | 1.589.100 | 2002-07-29 | 00:00:00 | 23,00 | 24,28 | 22,72 | 24,23 | 1.224.200 | 2002-07-30 | 00:00:00 | 24,60 | 24,71 | 23,62 | 24,22 | 1.146.900 | 2002-07-31 | 00:00:00 | 24,78 | 24,80 | 23,06 | 23,45 | 1.364.700 | 2002-08-01 | 00:00:00 | 23,76 | 24,01 | 22,01 | 22,30 | 1.065.700 | 2002-08-02 | 00:00:00 | 22,47 | 22,79 | 21,81 | 22,00 | 944.900 | 2002-08-05 | 00:00:00 | 22,50 | 22,50 | 21,05 | 21,05 | 1.071.600 | 2002-08-06 | 00:00:00 | 20,70 | 21,80 | 20,40 | 21,70 | 1.065.600 | 2002-08-07 | 00:00:00 | 21,98 | 22,65 | 21,78 | 22,00 | 834.400 | 2002-08-08 | 00:00:00 | 22,57 | 23,40 | 22,10 | 23,33 | 1.230.300 | 2002-08-09 | 00:00:00 | 23,45 | 23,90 | 22,62 | 23,34 | 951.900 | 2002-08-12 | 00:00:00 | 23,32 | 23,34 | 22,45 | 22,70 | 387.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|