(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-04-03 | 00:00:00 | 30,66 | 30,84 | 30,43 | 30,64 | 679.900 | | 2014-04-04 | 00:00:00 | 30,60 | 31,24 | 29,70 | 30,83 | 2.180.500 | | 2014-04-07 | 00:00:00 | 29,30 | 29,44 | 28,72 | 29,00 | 2.894.000 | | 2014-04-08 | 00:00:00 | 29,53 | 30,33 | 29,15 | 29,39 | 2.419.100 | | 2014-04-11 | 00:00:00 | 29,04 | 29,10 | 28,46 | 28,92 | 1.325.600 | | 2014-04-17 | 00:00:00 | 29,20 | 29,56 | 29,14 | 29,40 | 524.700 | | 2014-04-18 | 00:00:00 | 29,40 | 29,40 | 29,40 | 29,40 | 0 | | 2014-04-29 | 00:00:00 | 32,38 | 32,49 | 31,77 | 32,08 | 1.713.900 | | 2014-04-30 | 00:00:00 | 32,95 | 33,00 | 32,12 | 32,42 | 2.006.900 | | 2014-05-01 | 00:00:00 | 32,42 | 32,42 | 32,42 | 32,42 | 0 | | 2014-05-02 | 00:00:00 | 33,06 | 33,94 | 33,03 | 33,76 | 3.035.100 | | 2014-05-05 | 00:00:00 | 32,18 | 32,74 | 31,79 | 32,17 | 2.194.200 | | 2014-05-06 | 00:00:00 | 32,39 | 32,40 | 31,71 | 32,29 | 1.286.900 | | 2014-05-12 | 00:00:00 | 32,44 | 32,90 | 32,31 | 32,80 | 1.275.200 | | 2014-05-19 | 00:00:00 | 33,00 | 33,24 | 32,65 | 33,21 | 1.577.200 | | 2014-05-20 | 00:00:00 | 33,10 | 33,25 | 32,78 | 32,92 | 951.900 | | 2014-05-21 | 00:00:00 | 32,80 | 32,93 | 32,21 | 32,59 | 1.246.500 | | 2014-05-22 | 00:00:00 | 32,69 | 33,00 | 32,44 | 32,61 | 1.166.900 | | 2014-05-23 | 00:00:00 | 32,51 | 32,90 | 32,28 | 32,88 | 754.300 | | 2014-05-29 | 00:00:00 | 33,70 | 34,45 | 33,70 | 34,18 | 1.248.500 | | 2014-05-30 | 00:00:00 | 34,33 | 34,67 | 33,97 | 34,06 | 1.625.000 | | 2014-06-05 | 00:00:00 | 33,25 | 33,69 | 33,01 | 33,28 | 1.761.700 | | 2014-06-06 | 00:00:00 | 33,69 | 34,38 | 33,56 | 34,19 | 1.321.800 | | 2014-06-09 | 00:00:00 | 34,14 | 34,48 | 34,03 | 34,32 | 471.300 | | 2014-06-10 | 00:00:00 | 34,32 | 34,32 | 33,59 | 34,17 | 893.100 | | 2014-06-11 | 00:00:00 | 34,10 | 34,28 | 31,53 | 32,02 | 3.817.600 | | 2014-06-12 | 00:00:00 | 32,98 | 33,83 | 32,66 | 33,67 | 2.809.400 | | 2014-06-13 | 00:00:00 | 33,73 | 34,08 | 33,33 | 33,44 | 1.472.100 | | 2014-06-17 | 00:00:00 | 33,30 | 33,46 | 32,90 | 33,19 | 553.100 | | 2014-06-18 | 00:00:00 | 33,28 | 33,29 | 32,75 | 33,13 | 708.800 | | 2014-06-19 | 00:00:00 | 33,20 | 33,49 | 32,65 | 32,69 | 1.132.400 | | 2014-06-20 | 00:00:00 | 32,68 | 33,08 | 32,26 | 32,28 | 1.669.600 | | 2014-06-30 | 00:00:00 | 30,47 | 30,55 | 30,16 | 30,39 | 1.197.300 | | 2014-07-08 | 00:00:00 | 29,65 | 29,66 | 28,83 | 28,89 | 1.083.300 | | 2014-07-09 | 00:00:00 | 28,91 | 29,07 | 28,58 | 28,66 | 1.380.000 | | 2014-07-31 | 00:00:00 | 29,80 | 29,84 | 29,25 | 29,52 | 1.237.100 | | 2014-08-01 | 00:00:00 | 28,35 | 28,54 | 27,52 | 28,42 | 2.476.900 | | 2014-08-07 | 00:00:00 | 28,00 | 28,05 | 27,33 | 27,44 | 1.014.800 | | 2014-08-08 | 00:00:00 | 27,20 | 27,48 | 26,89 | 27,40 | 885.900 | | 2014-08-11 | 00:00:00 | 27,61 | 28,26 | 27,51 | 28,12 | 984.000 | | 2014-08-12 | 00:00:00 | 28,12 | 28,12 | 27,60 | 27,75 | 539.200 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 > >> |
|
