(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-12-19 | 00:00:00 | 26,24 | 26,64 | 26,17 | 26,64 | 932.800 | | 2013-12-20 | 00:00:00 | 26,68 | 26,68 | 25,92 | 26,19 | 2.667.000 | | 2013-12-23 | 00:00:00 | 26,25 | 26,39 | 25,91 | 26,03 | 1.091.800 | | 2013-12-24 | 00:00:00 | 26,11 | 26,58 | 26,11 | 26,44 | 212.900 | | 2013-12-25 | 00:00:00 | 26,44 | 26,44 | 26,44 | 26,44 | 0 | | 2013-12-26 | 00:00:00 | 26,44 | 26,44 | 26,44 | 26,44 | 0 | | 2013-12-27 | 00:00:00 | 26,57 | 27,27 | 26,49 | 27,20 | 985.200 | | 2013-12-30 | 00:00:00 | 27,23 | 27,61 | 27,17 | 27,34 | 742.000 | | 2013-12-31 | 00:00:00 | 27,33 | 27,55 | 27,26 | 27,42 | 199.400 | | 2014-01-01 | 00:00:00 | 27,42 | 27,42 | 27,42 | 27,42 | 0 | | 2014-01-07 | 00:00:00 | 27,43 | 28,10 | 27,12 | 27,99 | 1.172.900 | | 2014-01-08 | 00:00:00 | 27,90 | 28,52 | 27,85 | 28,50 | 941.500 | | 2014-01-09 | 00:00:00 | 28,55 | 28,99 | 28,39 | 28,56 | 985.200 | | 2014-01-10 | 00:00:00 | 28,74 | 28,96 | 28,67 | 28,82 | 748.300 | | 2014-01-13 | 00:00:00 | 28,90 | 29,00 | 28,69 | 28,97 | 656.900 | | 2014-01-16 | 00:00:00 | 30,89 | 30,90 | 30,44 | 30,82 | 1.261.100 | | 2014-01-17 | 00:00:00 | 30,80 | 31,25 | 30,36 | 31,09 | 948.600 | | 2014-01-20 | 00:00:00 | 31,00 | 31,43 | 30,86 | 31,01 | 801.100 | | 2014-01-23 | 00:00:00 | 29,32 | 29,51 | 28,81 | 29,51 | 1.574.800 | | 2014-01-24 | 00:00:00 | 29,51 | 29,60 | 28,47 | 28,60 | 1.464.100 | | 2014-01-27 | 00:00:00 | 28,54 | 28,54 | 28,03 | 28,19 | 1.061.400 | | 2014-02-03 | 00:00:00 | 28,26 | 28,63 | 27,52 | 27,60 | 871.300 | | 2014-02-04 | 00:00:00 | 27,47 | 28,32 | 27,34 | 28,18 | 977.000 | | 2014-02-05 | 00:00:00 | 27,86 | 27,98 | 27,31 | 27,90 | 900.300 | | 2014-02-06 | 00:00:00 | 28,04 | 28,55 | 27,79 | 28,45 | 979.700 | | 2014-02-07 | 00:00:00 | 28,46 | 28,81 | 28,20 | 28,78 | 614.200 | | 2014-02-11 | 00:00:00 | 28,68 | 29,03 | 28,61 | 29,03 | 529.700 | | 2014-02-12 | 00:00:00 | 29,15 | 29,25 | 28,90 | 29,08 | 618.700 | | 2014-02-13 | 00:00:00 | 28,97 | 29,59 | 28,88 | 29,58 | 1.099.200 | | 2014-02-14 | 00:00:00 | 29,59 | 30,48 | 29,59 | 30,24 | 1.375.500 | | 2014-02-25 | 00:00:00 | 30,62 | 30,75 | 29,82 | 30,25 | 1.336.700 | | 2014-02-26 | 00:00:00 | 31,00 | 31,95 | 30,09 | 30,23 | 2.557.400 | | 2014-03-03 | 00:00:00 | 28,78 | 28,87 | 28,25 | 28,69 | 1.360.600 | | 2014-03-04 | 00:00:00 | 28,99 | 29,14 | 28,56 | 28,92 | 948.300 | | 2014-03-05 | 00:00:00 | 28,68 | 28,97 | 28,20 | 28,77 | 1.149.000 | | 2014-03-10 | 00:00:00 | 31,60 | 33,10 | 31,30 | 32,69 | 4.828.600 | | 2014-03-24 | 00:00:00 | 30,01 | 30,05 | 28,98 | 29,03 | 1.244.500 | | 2014-03-31 | 00:00:00 | 30,48 | 30,55 | 30,14 | 30,27 | 712.300 | | 2014-04-01 | 00:00:00 | 30,36 | 30,77 | 30,22 | 30,45 | 974.200 | | 2014-04-02 | 00:00:00 | 30,58 | 30,73 | 30,41 | 30,65 | 678.500 | | 2014-04-03 | 00:00:00 | 30,66 | 30,84 | 30,43 | 30,64 | 679.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 > >> |
|
