(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 | 2002-12-02 | 00:00:00 | 30,20 | 30,44 | 29,55 | 29,66 | 638.500 | 2002-12-03 | 00:00:00 | 29,58 | 30,20 | 28,40 | 28,69 | 1.267.600 | 2002-12-04 | 00:00:00 | 27,99 | 28,60 | 27,85 | 28,00 | 1.231.200 | 2002-12-05 | 00:00:00 | 28,00 | 29,00 | 27,54 | 27,90 | 1.408.800 | 2002-12-06 | 00:00:00 | 28,02 | 28,30 | 27,00 | 27,68 | 922.300 | 2002-12-09 | 00:00:00 | 28,50 | 28,65 | 27,40 | 27,52 | 862.100 | 2002-12-10 | 00:00:00 | 27,45 | 27,72 | 26,83 | 27,15 | 1.175.300 | 2002-12-11 | 00:00:00 | 27,60 | 27,68 | 26,84 | 27,10 | 762.500 | 2002-12-12 | 00:00:00 | 26,92 | 27,45 | 26,63 | 27,36 | 1.064.400 | 2002-12-13 | 00:00:00 | 27,31 | 27,83 | 26,65 | 27,23 | 990.600 | 2002-12-16 | 00:00:00 | 26,75 | 27,67 | 26,75 | 27,05 | 581.600 | 2002-12-17 | 00:00:00 | 27,02 | 27,15 | 26,45 | 26,51 | 999.200 | 2002-12-18 | 00:00:00 | 26,25 | 26,49 | 25,71 | 25,90 | 1.966.900 | 2002-12-19 | 00:00:00 | 26,07 | 26,32 | 25,01 | 26,32 | 1.296.500 | 2002-12-20 | 00:00:00 | 26,10 | 26,79 | 25,88 | 26,79 | 1.026.400 | 2002-12-23 | 00:00:00 | 27,50 | 27,50 | 26,05 | 26,50 | 508.800 | 2002-12-24 | 00:00:00 | 27,13 | 27,20 | 25,97 | 26,42 | 213.300 | 2002-12-25 | 00:00:00 | 26,42 | 26,42 | 26,42 | 26,42 | 0 | 2002-12-26 | 00:00:00 | 26,42 | 26,42 | 26,42 | 26,42 | 0 | 2002-12-27 | 00:00:00 | 26,84 | 26,98 | 25,78 | 25,99 | 579.700 | 2002-12-30 | 00:00:00 | 26,35 | 26,35 | 25,57 | 26,01 | 606.900 | 2002-12-31 | 00:00:00 | 26,31 | 26,97 | 26,03 | 26,62 | 539.100 | 2003-01-01 | 00:00:00 | 26,62 | 26,62 | 26,62 | 26,62 | 0 | 2003-01-02 | 00:00:00 | 26,40 | 27,05 | 26,06 | 26,53 | 618.800 | 2003-01-03 | 00:00:00 | 26,97 | 27,25 | 26,55 | 27,11 | 1.064.200 | 2003-01-06 | 00:00:00 | 27,07 | 28,28 | 26,89 | 27,53 | 828.100 | 2003-01-07 | 00:00:00 | 27,96 | 27,96 | 26,64 | 27,00 | 393.400 | 2003-01-08 | 00:00:00 | 26,65 | 26,98 | 26,43 | 26,70 | 519.300 | 2003-01-09 | 00:00:00 | 26,83 | 27,30 | 26,08 | 26,69 | 788.700 | 2003-01-10 | 00:00:00 | 26,76 | 27,20 | 26,05 | 26,56 | 682.600 | 2003-01-13 | 00:00:00 | 26,78 | 26,95 | 25,51 | 25,55 | 1.399.000 | 2003-01-14 | 00:00:00 | 25,60 | 25,93 | 24,62 | 24,85 | 2.481.200 | 2003-01-15 | 00:00:00 | 25,01 | 25,26 | 24,36 | 24,88 | 1.730.800 | 2003-01-16 | 00:00:00 | 24,88 | 25,44 | 24,80 | 25,33 | 990.900 | 2003-01-17 | 00:00:00 | 25,25 | 26,39 | 25,25 | 25,50 | 1.678.400 | 2003-01-20 | 00:00:00 | 25,65 | 26,05 | 24,12 | 24,45 | 1.166.000 | 2003-01-21 | 00:00:00 | 24,50 | 25,00 | 23,69 | 23,85 | 1.491.700 | 2003-01-22 | 00:00:00 | 23,93 | 24,40 | 23,25 | 23,80 | 1.607.500 | 2003-01-23 | 00:00:00 | 24,26 | 24,34 | 23,25 | 23,51 | 1.266.800 | 2003-01-24 | 00:00:00 | 23,82 | 24,13 | 23,02 | 23,18 | 797.400 | 2003-01-27 | 00:00:00 | 23,11 | 23,66 | 22,60 | 22,85 | 997.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|