(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-04-16 | 00:00:00 | 21,10 | 21,74 | 21,10 | 21,22 | 1.538.700 | | 2012-04-17 | 00:00:00 | 21,17 | 21,72 | 21,13 | 21,68 | 1.110.400 | | 2012-04-18 | 00:00:00 | 21,52 | 21,70 | 20,87 | 20,92 | 1.484.500 | | 2012-04-19 | 00:00:00 | 21,06 | 21,40 | 20,38 | 20,43 | 1.695.600 | | 2012-04-20 | 00:00:00 | 20,48 | 20,60 | 20,21 | 20,47 | 1.449.600 | | 2012-04-23 | 00:00:00 | 20,34 | 20,39 | 20,00 | 20,17 | 1.618.400 | | 2012-04-24 | 00:00:00 | 20,27 | 20,93 | 20,20 | 20,85 | 1.423.500 | | 2012-04-25 | 00:00:00 | 20,91 | 21,57 | 20,85 | 21,43 | 1.524.500 | | 2012-04-26 | 00:00:00 | 21,50 | 21,75 | 21,01 | 21,42 | 1.326.900 | | 2012-04-27 | 00:00:00 | 21,21 | 22,10 | 21,00 | 22,00 | 1.969.700 | | 2012-04-30 | 00:00:00 | 20,69 | 21,24 | 20,45 | 20,52 | 2.151.700 | | 2012-05-02 | 00:00:00 | 21,08 | 21,08 | 20,31 | 20,52 | 1.350.300 | | 2012-05-03 | 00:00:00 | 21,01 | 21,08 | 20,53 | 20,64 | 1.270.600 | | 2012-05-04 | 00:00:00 | 20,65 | 20,85 | 20,37 | 20,44 | 877.200 | | 2012-05-07 | 00:00:00 | 20,39 | 21,24 | 20,11 | 21,23 | 1.378.900 | | 2012-05-08 | 00:00:00 | 21,24 | 21,88 | 21,13 | 21,39 | 1.947.400 | | 2012-05-09 | 00:00:00 | 21,48 | 21,50 | 20,83 | 21,36 | 1.528.800 | | 2012-05-10 | 00:00:00 | 21,37 | 21,69 | 20,91 | 21,69 | 1.566.700 | | 2012-05-11 | 00:00:00 | 21,49 | 21,55 | 21,05 | 21,32 | 1.680.900 | | 2012-05-14 | 00:00:00 | 21,20 | 21,20 | 20,35 | 20,35 | 2.000.800 | | 2012-05-16 | 00:00:00 | 19,89 | 20,57 | 19,62 | 20,12 | 2.343.400 | | 2012-05-17 | 00:00:00 | 20,29 | 20,29 | 19,83 | 20,09 | 1.296.000 | | 2012-05-18 | 00:00:00 | 19,92 | 20,26 | 19,70 | 20,19 | 1.281.400 | | 2012-05-21 | 00:00:00 | 20,25 | 20,72 | 20,18 | 20,57 | 994.500 | | 2012-05-22 | 00:00:00 | 20,75 | 21,15 | 20,53 | 21,00 | 1.540.700 | | 2012-05-23 | 00:00:00 | 20,88 | 20,91 | 20,33 | 20,40 | 1.297.900 | | 2012-05-24 | 00:00:00 | 20,63 | 20,67 | 19,93 | 20,55 | 1.220.800 | | 2012-05-25 | 00:00:00 | 20,60 | 20,78 | 20,36 | 20,59 | 928.800 | | 2012-05-28 | 00:00:00 | 20,88 | 21,00 | 20,53 | 20,53 | 541.000 | | 2012-05-29 | 00:00:00 | 20,62 | 20,78 | 20,18 | 20,61 | 990.300 | | 2012-05-30 | 00:00:00 | 20,43 | 20,46 | 19,78 | 19,84 | 1.722.500 | | 2012-05-31 | 00:00:00 | 19,84 | 20,02 | 19,31 | 19,51 | 1.582.400 | | 2012-06-01 | 00:00:00 | 19,70 | 19,81 | 18,92 | 19,08 | 2.332.100 | | 2012-06-05 | 00:00:00 | 19,24 | 19,38 | 19,00 | 19,12 | 960.500 | | 2012-06-06 | 00:00:00 | 19,32 | 20,07 | 19,20 | 20,05 | 2.083.300 | | 2012-06-07 | 00:00:00 | 20,11 | 20,44 | 19,94 | 20,07 | 1.865.100 | | 2012-06-08 | 00:00:00 | 20,00 | 20,03 | 19,52 | 19,68 | 1.609.200 | | 2012-06-11 | 00:00:00 | 20,17 | 20,43 | 19,66 | 19,67 | 1.619.500 | | 2012-06-12 | 00:00:00 | 19,72 | 19,76 | 19,18 | 19,46 | 1.663.500 | | 2012-06-13 | 00:00:00 | 19,55 | 19,60 | 19,00 | 19,15 | 1.414.600 | | 2012-06-14 | 00:00:00 | 19,15 | 19,31 | 18,82 | 19,25 | 1.204.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
