(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-08-12 | 00:00:00 | 23,32 | 23,34 | 22,45 | 22,70 | 387.100 | | 2002-08-13 | 00:00:00 | 23,38 | 23,38 | 22,12 | 22,69 | 565.600 | | 2002-08-14 | 00:00:00 | 22,19 | 22,64 | 21,60 | 21,80 | 916.700 | | 2002-08-15 | 00:00:00 | 22,39 | 23,13 | 22,05 | 22,85 | 452.300 | | 2002-08-16 | 00:00:00 | 23,00 | 23,18 | 22,50 | 23,00 | 528.500 | | 2002-08-19 | 00:00:00 | 22,43 | 23,97 | 22,43 | 23,75 | 655.400 | | 2002-08-20 | 00:00:00 | 23,67 | 24,49 | 23,46 | 24,35 | 779.000 | | 2002-08-21 | 00:00:00 | 24,49 | 25,55 | 24,43 | 24,90 | 1.164.100 | | 2002-08-22 | 00:00:00 | 25,20 | 26,66 | 25,12 | 26,28 | 1.189.400 | | 2002-08-23 | 00:00:00 | 26,33 | 26,75 | 25,93 | 26,15 | 801.100 | | 2002-08-26 | 00:00:00 | 26,00 | 26,59 | 25,62 | 25,90 | 353.900 | | 2002-08-27 | 00:00:00 | 26,20 | 26,55 | 25,50 | 26,19 | 511.600 | | 2002-08-28 | 00:00:00 | 25,78 | 26,00 | 25,22 | 25,39 | 3.222.400 | | 2002-08-29 | 00:00:00 | 25,23 | 25,30 | 24,38 | 25,01 | 945.300 | | 2002-08-30 | 00:00:00 | 25,43 | 25,76 | 24,55 | 25,25 | 742.400 | | 2002-09-02 | 00:00:00 | 25,10 | 25,30 | 24,60 | 24,83 | 313.900 | | 2002-09-03 | 00:00:00 | 24,50 | 24,93 | 23,52 | 23,76 | 765.700 | | 2002-09-04 | 00:00:00 | 23,35 | 24,18 | 23,16 | 24,09 | 450.500 | | 2002-09-05 | 00:00:00 | 24,00 | 24,19 | 23,17 | 23,38 | 763.100 | | 2002-09-06 | 00:00:00 | 23,67 | 23,94 | 23,10 | 23,59 | 1.196.500 | | 2002-09-09 | 00:00:00 | 23,75 | 24,01 | 23,41 | 23,99 | 609.000 | | 2002-09-10 | 00:00:00 | 24,30 | 24,68 | 23,91 | 24,00 | 785.200 | | 2002-09-11 | 00:00:00 | 25,38 | 26,49 | 24,68 | 26,19 | 2.128.600 | | 2002-09-12 | 00:00:00 | 25,93 | 26,85 | 25,85 | 26,23 | 2.462.400 | | 2002-09-13 | 00:00:00 | 26,01 | 27,20 | 25,68 | 26,57 | 1.257.000 | | 2002-09-16 | 00:00:00 | 26,99 | 27,07 | 26,67 | 26,73 | 849.100 | | 2002-09-17 | 00:00:00 | 27,18 | 27,60 | 25,73 | 26,35 | 1.375.300 | | 2002-09-18 | 00:00:00 | 26,00 | 26,61 | 25,60 | 26,30 | 840.300 | | 2002-09-19 | 00:00:00 | 26,30 | 26,85 | 25,92 | 26,26 | 894.800 | | 2002-09-20 | 00:00:00 | 25,52 | 26,46 | 25,52 | 26,01 | 954.700 | | 2002-09-23 | 00:00:00 | 25,48 | 26,08 | 25,07 | 25,40 | 1.104.300 | | 2002-09-24 | 00:00:00 | 25,20 | 25,65 | 23,80 | 24,19 | 2.019.400 | | 2002-09-25 | 00:00:00 | 23,65 | 24,75 | 23,65 | 24,01 | 1.267.700 | | 2002-09-26 | 00:00:00 | 24,65 | 25,12 | 24,01 | 24,98 | 3.847.500 | | 2002-09-27 | 00:00:00 | 25,29 | 25,83 | 24,96 | 25,83 | 1.264.200 | | 2002-09-30 | 00:00:00 | 24,90 | 26,00 | 24,70 | 26,00 | 1.584.700 | | 2002-10-01 | 00:00:00 | 26,00 | 27,10 | 26,00 | 26,86 | 2.425.800 | | 2002-10-02 | 00:00:00 | 27,40 | 28,18 | 26,32 | 26,99 | 2.274.300 | | 2002-10-03 | 00:00:00 | 26,99 | 26,99 | 25,68 | 25,68 | 1.360.400 | | 2002-10-04 | 00:00:00 | 25,85 | 25,85 | 24,10 | 24,87 | 1.098.900 | | 2002-10-07 | 00:00:00 | 24,47 | 25,65 | 24,10 | 25,09 | 539.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
