(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 | | 2003-01-27 | 00:00:00 | 23,11 | 23,66 | 22,60 | 22,85 | 997.600 | | 2003-01-28 | 00:00:00 | 23,00 | 23,42 | 22,71 | 23,26 | 880.300 | | 2003-01-29 | 00:00:00 | 23,25 | 23,72 | 22,70 | 23,58 | 2.939.300 | | 2003-01-30 | 00:00:00 | 23,63 | 24,18 | 23,48 | 23,81 | 1.025.700 | | 2003-01-31 | 00:00:00 | 23,66 | 23,89 | 23,20 | 23,67 | 1.141.600 | | 2003-02-03 | 00:00:00 | 23,72 | 23,74 | 23,05 | 23,37 | 1.153.300 | | 2003-02-04 | 00:00:00 | 23,05 | 23,25 | 22,56 | 22,69 | 2.005.800 | | 2003-02-05 | 00:00:00 | 22,87 | 23,15 | 22,61 | 22,90 | 1.143.100 | | 2003-02-06 | 00:00:00 | 22,65 | 23,20 | 22,65 | 22,75 | 1.048.800 | | 2003-02-07 | 00:00:00 | 22,53 | 22,59 | 21,41 | 21,50 | 2.675.000 | | 2003-02-10 | 00:00:00 | 21,68 | 21,95 | 21,42 | 21,54 | 695.900 | | 2003-02-11 | 00:00:00 | 22,00 | 22,33 | 21,56 | 22,33 | 1.036.600 | | 2003-02-12 | 00:00:00 | 22,18 | 22,40 | 21,92 | 22,15 | 939.400 | | 2003-02-13 | 00:00:00 | 22,00 | 22,67 | 21,97 | 22,35 | 1.483.600 | | 2003-02-14 | 00:00:00 | 22,16 | 23,34 | 22,14 | 23,00 | 1.347.800 | | 2003-02-17 | 00:00:00 | 23,39 | 23,51 | 22,90 | 23,13 | 457.700 | | 2003-02-18 | 00:00:00 | 23,29 | 23,88 | 22,90 | 23,77 | 617.800 | | 2003-02-19 | 00:00:00 | 23,74 | 23,94 | 23,10 | 23,16 | 521.900 | | 2003-02-20 | 00:00:00 | 23,30 | 23,40 | 22,71 | 22,82 | 524.700 | | 2003-02-21 | 00:00:00 | 22,70 | 23,25 | 22,50 | 23,15 | 880.500 | | 2003-02-24 | 00:00:00 | 22,97 | 23,00 | 22,50 | 22,85 | 759.900 | | 2003-02-25 | 00:00:00 | 22,35 | 22,63 | 21,90 | 21,92 | 876.500 | | 2003-02-26 | 00:00:00 | 22,68 | 22,70 | 22,03 | 22,03 | 4.515.200 | | 2003-02-27 | 00:00:00 | 21,99 | 22,60 | 21,99 | 22,50 | 1.637.300 | | 2003-02-28 | 00:00:00 | 22,50 | 22,65 | 21,82 | 22,54 | 1.525.200 | | 2003-03-03 | 00:00:00 | 22,65 | 22,70 | 21,95 | 22,15 | 1.087.000 | | 2003-03-04 | 00:00:00 | 21,95 | 22,15 | 20,65 | 20,68 | 1.915.900 | | 2003-03-05 | 00:00:00 | 20,65 | 21,23 | 20,20 | 20,45 | 1.434.200 | | 2003-03-06 | 00:00:00 | 20,40 | 20,75 | 20,15 | 20,39 | 913.900 | | 2003-03-07 | 00:00:00 | 20,20 | 20,22 | 19,76 | 19,76 | 984.700 | | 2003-03-10 | 00:00:00 | 19,80 | 19,96 | 19,06 | 19,19 | 674.100 | | 2003-03-11 | 00:00:00 | 19,00 | 19,20 | 17,51 | 17,70 | 2.305.600 | | 2003-03-12 | 00:00:00 | 18,10 | 18,25 | 16,61 | 16,75 | 2.276.600 | | 2003-03-13 | 00:00:00 | 17,03 | 18,79 | 16,87 | 18,79 | 1.952.600 | | 2003-03-14 | 00:00:00 | 18,78 | 21,11 | 18,53 | 21,01 | 2.126.600 | | 2003-03-17 | 00:00:00 | 19,55 | 21,60 | 19,35 | 21,26 | 1.873.100 | | 2003-03-18 | 00:00:00 | 21,58 | 21,70 | 20,00 | 20,13 | 1.199.100 | | 2003-03-19 | 00:00:00 | 20,42 | 21,00 | 20,11 | 20,85 | 795.300 | | 2003-03-20 | 00:00:00 | 20,99 | 21,33 | 20,08 | 20,84 | 534.800 | | 2003-03-21 | 00:00:00 | 20,94 | 22,00 | 20,71 | 21,84 | 850.700 | | 2003-03-24 | 00:00:00 | 21,49 | 21,50 | 19,62 | 19,81 | 1.146.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
