(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 | | 2015-01-05 | 00:00:00 | 29,89 | 30,11 | 28,83 | 28,92 | 1.167.000 | | 2015-01-12 | 00:00:00 | 29,69 | 30,66 | 29,66 | 30,58 | 1.486.100 | | 2015-01-13 | 00:00:00 | 30,41 | 30,97 | 30,01 | 30,80 | 1.710.400 | | 2015-01-14 | 00:00:00 | 30,50 | 30,67 | 29,91 | 30,23 | 1.240.700 | | 2015-01-15 | 00:00:00 | 30,49 | 30,98 | 30,05 | 30,86 | 1.439.800 | | 2015-01-16 | 00:00:00 | 30,82 | 30,98 | 30,17 | 30,81 | 946.100 | | 2015-01-26 | 00:00:00 | 32,42 | 33,06 | 32,35 | 33,01 | 1.332.800 | | 2015-01-29 | 00:00:00 | 32,00 | 32,10 | 31,49 | 31,95 | 967.500 | | 2015-01-30 | 00:00:00 | 32,00 | 32,00 | 31,64 | 31,66 | 877.400 | | 2015-02-02 | 00:00:00 | 31,77 | 32,03 | 31,41 | 32,03 | 1.250.100 | | 2015-02-09 | 00:00:00 | 32,08 | 32,30 | 31,74 | 32,04 | 696.300 | | 2015-02-12 | 00:00:00 | 32,97 | 33,69 | 32,85 | 33,54 | 858.800 | | 2015-02-13 | 00:00:00 | 33,62 | 34,08 | 33,46 | 33,65 | 1.031.100 | | 2015-02-16 | 00:00:00 | 34,50 | 35,42 | 34,22 | 34,92 | 2.627.800 | | 2015-02-17 | 00:00:00 | 34,56 | 35,15 | 34,51 | 35,00 | 943.600 | | 2015-02-23 | 00:00:00 | 35,47 | 35,50 | 35,09 | 35,22 | 753.300 | | 2015-02-26 | 00:00:00 | 35,51 | 35,97 | 35,46 | 35,74 | 1.338.200 | | 2015-02-27 | 00:00:00 | 35,76 | 35,78 | 35,40 | 35,43 | 1.363.900 | | 2015-03-05 | 00:00:00 | 36,10 | 36,58 | 35,92 | 36,45 | 1.174.700 | | 2015-03-06 | 00:00:00 | 36,38 | 36,74 | 36,24 | 36,38 | 889.400 | | 2015-03-12 | 00:00:00 | 37,34 | 37,40 | 36,28 | 36,47 | 1.447.100 | | 2015-03-13 | 00:00:00 | 36,58 | 37,22 | 36,47 | 37,22 | 1.157.300 | | 2015-03-16 | 00:00:00 | 37,13 | 37,37 | 36,85 | 37,31 | 1.044.600 | | 2015-03-30 | 00:00:00 | 36,72 | 37,16 | 36,40 | 36,56 | 872.600 | | 2015-04-06 | 00:00:00 | 37,08 | 37,08 | 37,08 | 37,08 | 0 | | 2015-04-07 | 00:00:00 | 37,08 | 37,58 | 37,08 | 37,55 | 860.400 | | 2015-04-08 | 00:00:00 | 37,50 | 37,72 | 37,26 | 37,35 | 634.200 | | 2015-04-09 | 00:00:00 | 37,50 | 37,60 | 37,28 | 37,53 | 669.200 | | 2015-04-10 | 00:00:00 | 37,62 | 37,83 | 37,37 | 37,76 | 641.400 | | 2015-04-13 | 00:00:00 | 37,76 | 37,97 | 37,45 | 37,88 | 827.400 | | 2015-04-20 | 00:00:00 | 37,01 | 37,53 | 36,92 | 37,50 | 792.000 | | 2015-04-21 | 00:00:00 | 37,44 | 37,89 | 37,06 | 37,89 | 1.405.400 | | 2015-04-22 | 00:00:00 | 38,00 | 38,30 | 37,43 | 38,20 | 1.293.400 | | 2015-05-04 | 00:00:00 | 36,89 | 37,10 | 36,69 | 36,69 | 996.300 | | 2015-05-11 | 00:00:00 | 36,82 | 36,97 | 36,67 | 36,86 | 644.700 | | 2015-05-14 | 00:00:00 | 37,50 | 37,87 | 36,96 | 37,67 | 1.017.500 | | 2015-05-15 | 00:00:00 | 37,76 | 37,89 | 37,38 | 37,66 | 1.140.300 | | 2015-05-18 | 00:00:00 | 37,63 | 37,76 | 37,29 | 37,76 | 760.300 | | 2015-05-21 | 00:00:00 | 37,65 | 38,10 | 37,59 | 38,01 | 909.600 | | 2015-05-22 | 00:00:00 | 37,62 | 37,62 | 36,92 | 37,22 | 2.120.800 | | 2015-05-28 | 00:00:00 | 37,00 | 37,16 | 36,59 | 36,84 | 792.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 > >> |
|
