(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-10-20 | 00:00:00 | 34,01 | 34,26 | 33,75 | 33,97 | 531.300 | | 2015-10-21 | 00:00:00 | 34,35 | 34,61 | 33,97 | 34,29 | 766.700 | | 2015-10-26 | 00:00:00 | 35,02 | 35,20 | 34,84 | 35,19 | 609.200 | | 2015-10-27 | 00:00:00 | 35,08 | 35,12 | 34,75 | 34,75 | 622.800 | | 2015-10-28 | 00:00:00 | 34,79 | 35,07 | 34,58 | 34,89 | 704.200 | | 2015-11-09 | 00:00:00 | 35,10 | 35,25 | 34,73 | 34,80 | 600.200 | | 2015-11-10 | 00:00:00 | 34,97 | 35,01 | 34,48 | 34,85 | 749.500 | | 2015-11-11 | 00:00:00 | 34,96 | 35,44 | 34,90 | 35,04 | 423.600 | | 2015-11-12 | 00:00:00 | 35,00 | 35,19 | 34,66 | 34,91 | 735.400 | | 2015-11-13 | 00:00:00 | 35,60 | 36,39 | 34,31 | 34,80 | 1.808.000 | | 2015-11-16 | 00:00:00 | 34,50 | 34,90 | 34,38 | 34,79 | 606.700 | | 2015-11-30 | 00:00:00 | 35,42 | 35,63 | 35,18 | 35,63 | 1.092.100 | | 2015-12-01 | 00:00:00 | 35,63 | 35,86 | 35,37 | 35,38 | 949.600 | | 2015-12-02 | 00:00:00 | 35,42 | 35,73 | 35,16 | 35,57 | 555.700 | | 2015-12-07 | 00:00:00 | 34,18 | 34,51 | 33,90 | 34,40 | 651.100 | | 2015-12-08 | 00:00:00 | 35,38 | 35,89 | 34,68 | 34,82 | 1.903.200 | | 2015-12-09 | 00:00:00 | 34,94 | 35,47 | 34,55 | 35,21 | 1.371.300 | | 2015-12-10 | 00:00:00 | 35,15 | 35,76 | 35,04 | 35,66 | 1.533.200 | | 2015-12-14 | 00:00:00 | 35,63 | 35,97 | 35,11 | 35,17 | 873.900 | | 2015-12-15 | 00:00:00 | 35,33 | 35,47 | 34,60 | 34,78 | 1.347.500 | | 2015-12-16 | 00:00:00 | 34,71 | 35,56 | 34,66 | 35,35 | 879.000 | | 2015-12-17 | 00:00:00 | 35,72 | 36,22 | 35,70 | 35,83 | 1.268.000 | | 2015-12-18 | 00:00:00 | 35,70 | 35,78 | 35,43 | 35,59 | 1.134.200 | | 2015-12-21 | 00:00:00 | 35,47 | 35,85 | 35,30 | 35,31 | 650.900 | | 2015-12-24 | 00:00:00 | 36,64 | 36,67 | 36,30 | 36,48 | 65.200 | | 2015-12-25 | 00:00:00 | 36,48 | 36,48 | 36,48 | 36,48 | 0 | | 2015-12-29 | 00:00:00 | 36,38 | 36,67 | 36,34 | 36,63 | 532.700 | | 2015-12-30 | 00:00:00 | 36,50 | 37,00 | 36,50 | 36,70 | 583.300 | | 2015-12-31 | 00:00:00 | 36,70 | 36,70 | 36,70 | 36,70 | 0 | | 2016-01-01 | 00:00:00 | 36,70 | 36,70 | 36,70 | 36,70 | 0 | | 2016-01-14 | 00:00:00 | 35,58 | 35,67 | 34,98 | 35,51 | 875.000 | | 2016-01-15 | 00:00:00 | 35,45 | 35,58 | 34,59 | 35,11 | 1.594.700 | | 2016-01-21 | 00:00:00 | 34,60 | 34,78 | 34,08 | 34,72 | 1.169.900 | | 2016-01-22 | 00:00:00 | 35,24 | 35,84 | 35,09 | 35,69 | 820.400 | | 2016-01-26 | 00:00:00 | 35,00 | 35,64 | 34,41 | 35,39 | 812.400 | | 2016-01-27 | 00:00:00 | 35,39 | 36,18 | 35,22 | 36,05 | 1.602.000 | | 2016-02-04 | 00:00:00 | 34,97 | 34,97 | 34,08 | 34,42 | 1.137.300 | | 2016-02-05 | 00:00:00 | 34,49 | 34,79 | 34,05 | 34,15 | 953.000 | | 2016-02-08 | 00:00:00 | 34,35 | 34,39 | 32,24 | 32,32 | 1.621.300 | | 2016-02-11 | 00:00:00 | 32,20 | 32,22 | 31,30 | 31,30 | 1.529.600 | | 2016-02-15 | 00:00:00 | 32,79 | 34,30 | 32,67 | 34,18 | 1.657.200 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 > >> |
|
