(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-08-28 | 00:00:00 | 24,00 | 25,48 | 23,80 | 25,33 | 5.181.000 | | 2013-09-05 | 00:00:00 | 24,73 | 24,86 | 24,44 | 24,63 | 1.008.800 | | 2013-09-09 | 00:00:00 | 24,25 | 24,41 | 24,00 | 24,40 | 1.416.200 | | 2013-09-12 | 00:00:00 | 25,43 | 27,08 | 25,41 | 26,96 | 3.285.900 | | 2013-09-13 | 00:00:00 | 26,88 | 27,24 | 26,58 | 27,21 | 1.720.000 | | 2013-09-16 | 00:00:00 | 27,31 | 28,10 | 26,90 | 27,00 | 2.363.700 | | 2013-09-23 | 00:00:00 | 27,19 | 27,22 | 26,64 | 26,66 | 850.200 | | 2013-09-24 | 00:00:00 | 26,69 | 27,54 | 26,66 | 27,45 | 1.208.900 | | 2013-09-25 | 00:00:00 | 27,40 | 27,52 | 27,16 | 27,33 | 860.700 | | 2013-09-26 | 00:00:00 | 27,19 | 27,35 | 27,13 | 27,14 | 1.144.100 | | 2013-09-27 | 00:00:00 | 27,14 | 27,25 | 26,71 | 26,93 | 716.800 | | 2013-09-30 | 00:00:00 | 26,69 | 26,98 | 26,62 | 26,98 | 995.200 | | 2013-10-01 | 00:00:00 | 27,07 | 27,15 | 26,69 | 27,11 | 796.800 | | 2013-10-02 | 00:00:00 | 27,01 | 27,24 | 26,83 | 26,92 | 614.500 | | 2013-10-03 | 00:00:00 | 26,99 | 27,18 | 26,52 | 26,65 | 856.400 | | 2013-10-04 | 00:00:00 | 26,65 | 26,80 | 26,36 | 26,65 | 762.100 | | 2013-10-07 | 00:00:00 | 26,51 | 26,57 | 26,13 | 26,53 | 577.700 | | 2013-10-08 | 00:00:00 | 26,58 | 26,67 | 26,33 | 26,40 | 861.300 | | 2013-10-09 | 00:00:00 | 26,32 | 26,48 | 26,10 | 26,39 | 916.800 | | 2013-10-14 | 00:00:00 | 28,00 | 28,23 | 27,83 | 28,11 | 716.300 | | 2013-10-21 | 00:00:00 | 29,49 | 29,73 | 29,42 | 29,61 | 565.100 | | 2013-10-22 | 00:00:00 | 29,55 | 29,73 | 29,15 | 29,49 | 768.400 | | 2013-10-23 | 00:00:00 | 29,29 | 29,42 | 28,84 | 29,17 | 650.300 | | 2013-10-24 | 00:00:00 | 29,16 | 29,50 | 29,16 | 29,33 | 488.500 | | 2013-10-25 | 00:00:00 | 29,33 | 29,60 | 29,00 | 29,30 | 507.100 | | 2013-10-29 | 00:00:00 | 28,91 | 29,16 | 28,77 | 28,91 | 774.200 | | 2013-10-30 | 00:00:00 | 28,94 | 29,29 | 28,75 | 28,80 | 596.800 | | 2013-11-04 | 00:00:00 | 29,03 | 29,70 | 28,93 | 29,11 | 616.300 | | 2013-11-06 | 00:00:00 | 28,24 | 28,59 | 28,24 | 28,56 | 653.100 | | 2013-11-07 | 00:00:00 | 28,49 | 28,72 | 27,87 | 27,87 | 911.300 | | 2013-11-08 | 00:00:00 | 27,74 | 27,83 | 27,38 | 27,70 | 748.300 | | 2013-11-21 | 00:00:00 | 28,35 | 28,39 | 28,01 | 28,28 | 760.600 | | 2013-11-22 | 00:00:00 | 28,26 | 28,50 | 27,61 | 27,78 | 1.004.400 | | 2013-11-26 | 00:00:00 | 27,70 | 27,91 | 27,62 | 27,74 | 744.500 | | 2013-11-27 | 00:00:00 | 27,84 | 27,97 | 27,67 | 27,75 | 663.800 | | 2013-11-28 | 00:00:00 | 27,70 | 28,03 | 27,70 | 27,92 | 489.600 | | 2013-11-29 | 00:00:00 | 27,93 | 27,95 | 27,75 | 27,76 | 366.100 | | 2013-12-09 | 00:00:00 | 25,98 | 26,11 | 25,75 | 25,93 | 812.800 | | 2013-12-10 | 00:00:00 | 25,89 | 26,20 | 25,69 | 25,90 | 550.600 | | 2013-12-13 | 00:00:00 | 25,61 | 26,65 | 25,55 | 25,80 | 1.314.200 | | 2013-12-19 | 00:00:00 | 26,24 | 26,64 | 26,17 | 26,64 | 932.800 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 > >> |
|
