(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-14 | 00:00:00 | 24,00 | 24,49 | 23,95 | 24,37 | 292.700 | | 2003-07-15 | 00:00:00 | 24,14 | 24,74 | 24,13 | 24,52 | 595.900 | | 2003-07-16 | 00:00:00 | 24,45 | 24,58 | 23,67 | 23,99 | 826.900 | | 2003-07-17 | 00:00:00 | 23,98 | 24,09 | 23,41 | 23,60 | 727.700 | | 2003-07-18 | 00:00:00 | 23,53 | 24,05 | 23,53 | 23,81 | 712.700 | | 2003-07-21 | 00:00:00 | 23,93 | 23,99 | 23,00 | 23,14 | 931.800 | | 2003-07-22 | 00:00:00 | 23,28 | 23,36 | 22,95 | 23,26 | 545.200 | | 2003-07-23 | 00:00:00 | 23,06 | 23,35 | 22,63 | 22,70 | 1.261.600 | | 2003-07-24 | 00:00:00 | 22,51 | 23,25 | 22,27 | 23,14 | 1.295.600 | | 2003-07-25 | 00:00:00 | 22,92 | 23,64 | 22,81 | 23,30 | 500.200 | | 2003-07-28 | 00:00:00 | 23,52 | 23,98 | 23,47 | 23,75 | 875.100 | | 2003-07-29 | 00:00:00 | 23,78 | 23,80 | 23,26 | 23,49 | 1.262.000 | | 2003-07-30 | 00:00:00 | 23,33 | 23,80 | 23,33 | 23,40 | 804.700 | | 2003-07-31 | 00:00:00 | 23,43 | 23,66 | 23,29 | 23,52 | 861.800 | | 2003-08-01 | 00:00:00 | 23,49 | 23,58 | 23,10 | 23,30 | 749.000 | | 2003-08-04 | 00:00:00 | 23,25 | 23,40 | 22,80 | 22,82 | 629.100 | | 2003-08-05 | 00:00:00 | 23,04 | 23,24 | 22,66 | 23,04 | 905.600 | | 2003-08-06 | 00:00:00 | 22,83 | 22,83 | 22,02 | 22,20 | 1.286.300 | | 2003-08-07 | 00:00:00 | 22,40 | 22,40 | 21,72 | 21,92 | 1.480.900 | | 2003-08-08 | 00:00:00 | 21,90 | 22,84 | 21,90 | 22,52 | 1.385.700 | | 2003-08-11 | 00:00:00 | 22,78 | 23,00 | 22,65 | 22,75 | 408.100 | | 2003-08-12 | 00:00:00 | 22,95 | 23,05 | 22,80 | 23,05 | 859.200 | | 2003-08-13 | 00:00:00 | 23,19 | 23,19 | 22,90 | 23,08 | 722.300 | | 2003-08-14 | 00:00:00 | 23,15 | 23,45 | 22,88 | 23,37 | 540.000 | | 2003-08-15 | 00:00:00 | 23,47 | 23,59 | 23,30 | 23,56 | 339.100 | | 2003-08-18 | 00:00:00 | 23,73 | 23,85 | 23,61 | 23,77 | 404.700 | | 2003-08-19 | 00:00:00 | 23,98 | 24,18 | 23,75 | 24,00 | 675.300 | | 2003-08-20 | 00:00:00 | 23,92 | 23,99 | 23,30 | 23,70 | 890.100 | | 2003-08-21 | 00:00:00 | 23,84 | 23,88 | 23,64 | 23,66 | 646.500 | | 2003-08-22 | 00:00:00 | 23,77 | 24,10 | 23,52 | 23,82 | 502.200 | | 2003-08-25 | 00:00:00 | 23,70 | 23,90 | 23,55 | 23,57 | 307.900 | | 2003-08-26 | 00:00:00 | 23,74 | 23,80 | 23,29 | 23,49 | 548.500 | | 2003-08-27 | 00:00:00 | 23,52 | 23,95 | 23,52 | 23,85 | 578.000 | | 2003-08-28 | 00:00:00 | 23,92 | 24,25 | 23,78 | 24,13 | 1.168.400 | | 2003-08-29 | 00:00:00 | 24,11 | 24,40 | 23,82 | 23,98 | 870.000 | | 2003-09-01 | 00:00:00 | 24,38 | 25,06 | 24,25 | 24,92 | 1.162.700 | | 2003-09-02 | 00:00:00 | 25,09 | 25,35 | 24,60 | 25,18 | 1.433.100 | | 2003-09-03 | 00:00:00 | 25,35 | 26,16 | 25,04 | 25,88 | 1.254.700 | | 2003-09-04 | 00:00:00 | 25,78 | 25,79 | 25,06 | 25,39 | 1.115.300 | | 2003-09-05 | 00:00:00 | 25,40 | 25,42 | 24,72 | 24,85 | 1.059.600 | | 2003-09-08 | 00:00:00 | 24,88 | 25,25 | 24,87 | 25,13 | 843.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
