(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-10-08 | 00:00:00 | 19,15 | 19,25 | 18,90 | 19,07 | 1.470.600 | | 2012-10-09 | 00:00:00 | 19,22 | 19,57 | 19,08 | 19,11 | 1.224.800 | | 2012-10-10 | 00:00:00 | 19,10 | 19,83 | 19,10 | 19,45 | 1.710.700 | | 2012-10-11 | 00:00:00 | 19,46 | 19,52 | 19,27 | 19,42 | 875.900 | | 2012-10-12 | 00:00:00 | 19,36 | 19,54 | 19,23 | 19,32 | 728.500 | | 2012-10-15 | 00:00:00 | 19,27 | 19,42 | 19,25 | 19,33 | 570.800 | | 2012-10-16 | 00:00:00 | 19,50 | 19,66 | 19,32 | 19,57 | 957.900 | | 2012-10-17 | 00:00:00 | 19,62 | 20,09 | 19,57 | 20,00 | 1.222.300 | | 2012-10-18 | 00:00:00 | 20,06 | 20,15 | 19,92 | 20,02 | 866.300 | | 2012-10-19 | 00:00:00 | 19,98 | 20,03 | 19,78 | 19,78 | 1.168.400 | | 2012-10-22 | 00:00:00 | 19,82 | 19,90 | 19,41 | 19,42 | 1.298.400 | | 2012-10-23 | 00:00:00 | 19,57 | 19,72 | 19,20 | 19,22 | 1.395.000 | | 2012-10-24 | 00:00:00 | 19,38 | 19,39 | 19,03 | 19,23 | 817.800 | | 2012-10-25 | 00:00:00 | 19,29 | 19,35 | 18,85 | 18,89 | 1.153.800 | | 2012-10-26 | 00:00:00 | 18,80 | 19,01 | 18,58 | 18,89 | 869.700 | | 2012-10-29 | 00:00:00 | 18,80 | 18,86 | 18,56 | 18,56 | 808.000 | | 2012-10-30 | 00:00:00 | 18,65 | 18,83 | 18,60 | 18,75 | 551.100 | | 2012-10-31 | 00:00:00 | 18,84 | 19,01 | 18,56 | 18,56 | 999.000 | | 2012-11-01 | 00:00:00 | 18,56 | 18,82 | 18,36 | 18,69 | 902.800 | | 2012-11-02 | 00:00:00 | 18,71 | 18,72 | 18,47 | 18,48 | 1.134.800 | | 2012-11-05 | 00:00:00 | 18,44 | 18,53 | 18,25 | 18,25 | 820.100 | | 2012-11-06 | 00:00:00 | 18,25 | 18,32 | 18,14 | 18,15 | 826.900 | | 2012-11-07 | 00:00:00 | 18,33 | 18,39 | 17,56 | 17,60 | 1.985.400 | | 2012-11-08 | 00:00:00 | 17,75 | 17,84 | 17,62 | 17,75 | 1.520.100 | | 2012-11-09 | 00:00:00 | 17,82 | 18,16 | 17,70 | 18,08 | 1.788.000 | | 2012-11-12 | 00:00:00 | 18,06 | 18,17 | 17,89 | 17,90 | 1.088.200 | | 2012-11-13 | 00:00:00 | 17,86 | 17,99 | 17,61 | 17,91 | 1.174.300 | | 2012-11-14 | 00:00:00 | 17,92 | 18,00 | 17,66 | 17,81 | 1.614.300 | | 2012-11-15 | 00:00:00 | 18,02 | 18,42 | 17,70 | 17,75 | 3.364.300 | | 2012-11-16 | 00:00:00 | 17,81 | 17,98 | 17,54 | 17,67 | 1.780.800 | | 2012-11-19 | 00:00:00 | 17,79 | 18,00 | 17,78 | 17,99 | 1.064.900 | | 2012-11-20 | 00:00:00 | 17,97 | 17,97 | 17,56 | 17,72 | 1.533.700 | | 2012-11-21 | 00:00:00 | 17,81 | 18,07 | 17,73 | 17,94 | 1.458.200 | | 2012-11-22 | 00:00:00 | 18,00 | 18,02 | 17,93 | 18,00 | 717.400 | | 2012-11-23 | 00:00:00 | 18,00 | 18,39 | 17,94 | 18,37 | 1.086.200 | | 2012-11-26 | 00:00:00 | 18,35 | 18,52 | 18,15 | 18,33 | 1.073.800 | | 2012-11-27 | 00:00:00 | 18,45 | 18,60 | 18,31 | 18,31 | 1.144.000 | | 2012-11-28 | 00:00:00 | 18,32 | 18,33 | 18,00 | 18,13 | 1.211.500 | | 2012-11-29 | 00:00:00 | 18,23 | 19,01 | 18,23 | 19,01 | 2.105.200 | | 2012-11-30 | 00:00:00 | 19,00 | 19,14 | 18,82 | 18,99 | 1.703.600 | | 2012-12-03 | 00:00:00 | 19,01 | 19,83 | 18,99 | 19,08 | 2.660.600 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 > >> |
|
