(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 | | 2002-10-07 | 00:00:00 | 24,47 | 25,65 | 24,10 | 25,09 | 539.300 | | 2002-10-08 | 00:00:00 | 25,46 | 26,47 | 24,11 | 24,67 | 1.216.600 | | 2002-10-09 | 00:00:00 | 25,00 | 25,00 | 23,74 | 24,06 | 788.000 | | 2002-10-10 | 00:00:00 | 23,93 | 25,09 | 23,80 | 24,52 | 996.800 | | 2002-10-11 | 00:00:00 | 25,00 | 26,12 | 24,65 | 25,47 | 1.440.500 | | 2002-10-14 | 00:00:00 | 25,45 | 25,75 | 25,27 | 25,50 | 1.352.900 | | 2002-10-15 | 00:00:00 | 26,00 | 26,75 | 25,94 | 26,70 | 1.987.400 | | 2002-10-16 | 00:00:00 | 26,20 | 27,35 | 26,13 | 26,69 | 1.383.300 | | 2002-10-17 | 00:00:00 | 27,15 | 27,74 | 26,55 | 27,08 | 1.658.400 | | 2002-10-18 | 00:00:00 | 27,50 | 27,58 | 26,54 | 26,99 | 1.465.300 | | 2002-10-21 | 00:00:00 | 26,58 | 27,45 | 26,58 | 27,20 | 1.345.700 | | 2002-10-22 | 00:00:00 | 27,30 | 27,30 | 26,08 | 26,59 | 1.009.700 | | 2002-10-23 | 00:00:00 | 26,62 | 26,95 | 26,00 | 26,01 | 932.000 | | 2002-10-24 | 00:00:00 | 26,29 | 27,00 | 25,94 | 26,70 | 655.200 | | 2002-10-25 | 00:00:00 | 26,60 | 27,00 | 25,74 | 26,78 | 925.000 | | 2002-10-28 | 00:00:00 | 27,33 | 27,87 | 27,21 | 27,70 | 1.081.400 | | 2002-10-29 | 00:00:00 | 27,04 | 27,50 | 25,89 | 26,09 | 1.527.200 | | 2002-10-30 | 00:00:00 | 26,62 | 26,75 | 25,76 | 26,70 | 991.400 | | 2002-10-31 | 00:00:00 | 26,63 | 27,20 | 26,16 | 26,59 | 968.700 | | 2002-11-01 | 00:00:00 | 26,94 | 26,94 | 24,94 | 26,34 | 702.100 | | 2002-11-04 | 00:00:00 | 26,50 | 27,22 | 26,50 | 27,13 | 1.406.700 | | 2002-11-05 | 00:00:00 | 26,95 | 27,15 | 26,83 | 27,05 | 1.419.800 | | 2002-11-06 | 00:00:00 | 27,16 | 27,27 | 26,35 | 26,72 | 1.346.900 | | 2002-11-07 | 00:00:00 | 27,27 | 27,55 | 26,26 | 26,36 | 1.421.900 | | 2002-11-08 | 00:00:00 | 26,11 | 26,49 | 25,66 | 26,04 | 902.100 | | 2002-11-11 | 00:00:00 | 25,87 | 26,29 | 25,58 | 25,87 | 534.800 | | 2002-11-12 | 00:00:00 | 25,93 | 26,43 | 25,75 | 26,35 | 591.300 | | 2002-11-13 | 00:00:00 | 26,40 | 26,43 | 25,81 | 26,40 | 579.100 | | 2002-11-14 | 00:00:00 | 26,14 | 27,22 | 26,04 | 27,20 | 1.212.500 | | 2002-11-15 | 00:00:00 | 27,22 | 27,45 | 26,90 | 27,37 | 1.096.000 | | 2002-11-18 | 00:00:00 | 27,43 | 27,88 | 27,29 | 27,62 | 1.022.200 | | 2002-11-19 | 00:00:00 | 27,10 | 28,03 | 27,10 | 27,80 | 1.023.500 | | 2002-11-20 | 00:00:00 | 28,04 | 28,18 | 27,35 | 27,74 | 823.500 | | 2002-11-21 | 00:00:00 | 28,53 | 29,10 | 28,01 | 29,01 | 2.060.300 | | 2002-11-22 | 00:00:00 | 29,48 | 29,75 | 29,06 | 29,60 | 1.278.100 | | 2002-11-25 | 00:00:00 | 29,75 | 29,75 | 28,72 | 29,18 | 809.800 | | 2002-11-26 | 00:00:00 | 29,42 | 29,63 | 28,51 | 28,75 | 725.500 | | 2002-11-27 | 00:00:00 | 29,11 | 30,20 | 28,10 | 29,87 | 6.058.300 | | 2002-11-28 | 00:00:00 | 30,29 | 30,45 | 29,75 | 29,92 | 627.500 | | 2002-11-29 | 00:00:00 | 30,20 | 30,45 | 29,60 | 29,75 | 938.600 | | 2002-12-02 | 00:00:00 | 30,20 | 30,44 | 29,55 | 29,66 | 638.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
