(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 | | 2016-02-15 | 00:00:00 | 32,79 | 34,30 | 32,67 | 34,18 | 1.657.200 | | 2016-02-16 | 00:00:00 | 34,34 | 34,53 | 33,44 | 33,72 | 1.158.700 | | 2016-02-19 | 00:00:00 | 34,91 | 35,13 | 34,30 | 34,60 | 784.700 | | 2016-02-22 | 00:00:00 | 34,91 | 35,23 | 34,70 | 34,81 | 812.100 | | 2016-03-01 | 00:00:00 | 36,06 | 36,47 | 35,82 | 36,43 | 665.400 | | 2016-03-02 | 00:00:00 | 36,49 | 36,54 | 35,71 | 35,92 | 780.000 | | 2016-03-03 | 00:00:00 | 35,95 | 36,26 | 35,70 | 36,20 | 772.400 | | 2016-03-04 | 00:00:00 | 36,42 | 36,47 | 35,81 | 36,33 | 886.100 | | 2016-03-08 | 00:00:00 | 35,88 | 36,22 | 35,61 | 36,07 | 764.100 | | 2016-03-09 | 00:00:00 | 36,01 | 36,39 | 35,81 | 36,21 | 651.200 | | 2016-03-10 | 00:00:00 | 36,21 | 36,94 | 35,50 | 35,50 | 838.700 | | 2016-03-11 | 00:00:00 | 35,87 | 36,87 | 35,86 | 36,45 | 1.492.700 | | 2016-03-14 | 00:00:00 | 36,80 | 36,88 | 36,47 | 36,49 | 666.700 | | 2016-03-31 | 00:00:00 | 36,05 | 36,19 | 35,65 | 35,85 | 2.231.000 | | 2016-04-01 | 00:00:00 | 35,61 | 35,61 | 34,81 | 35,14 | 2.060.100 | | 2016-04-04 | 00:00:00 | 30,00 | 30,43 | 28,73 | 30,42 | 6.047.200 | | 2016-04-05 | 00:00:00 | 30,21 | 30,25 | 29,06 | 29,22 | 2.885.800 | | 2016-04-06 | 00:00:00 | 29,15 | 29,76 | 29,08 | 29,56 | 1.383.200 | | 2016-04-07 | 00:00:00 | 29,64 | 29,66 | 29,12 | 29,29 | 1.398.800 | | 2016-04-08 | 00:00:00 | 30,39 | 30,40 | 29,51 | 29,85 | 1.512.100 | | 2016-04-12 | 00:00:00 | 29,51 | 30,08 | 29,31 | 29,96 | 1.339.000 | | 2016-04-13 | 00:00:00 | 30,25 | 30,50 | 30,09 | 30,36 | 1.359.000 | | 2016-04-19 | 00:00:00 | 31,04 | 31,25 | 30,40 | 30,98 | 1.419.900 | | 2016-04-20 | 00:00:00 | 30,94 | 31,14 | 30,85 | 30,93 | 818.800 | | 2016-04-26 | 00:00:00 | 29,09 | 29,58 | 29,01 | 29,38 | 1.309.800 | | 2016-04-27 | 00:00:00 | 29,46 | 29,46 | 29,17 | 29,23 | 1.039.400 | | 2016-05-12 | 00:00:00 | 28,97 | 29,30 | 28,76 | 28,90 | 585.600 | | 2016-05-13 | 00:00:00 | 29,39 | 30,20 | 29,07 | 29,64 | 1.444.200 | | 2016-05-16 | 00:00:00 | 29,61 | 29,61 | 29,15 | 29,45 | 422.400 | | 2016-06-02 | 00:00:00 | 29,05 | 29,25 | 28,90 | 28,95 | 427.400 | | 2016-06-03 | 00:00:00 | 29,11 | 29,23 | 28,66 | 28,74 | 529.200 | | 2016-06-07 | 00:00:00 | 28,79 | 28,90 | 28,63 | 28,90 | 694.800 | | 2016-06-08 | 00:00:00 | 28,89 | 28,89 | 28,50 | 28,60 | 489.500 | | 2016-06-14 | 00:00:00 | 26,80 | 26,94 | 26,42 | 26,54 | 916.900 | | 2016-06-15 | 00:00:00 | 26,80 | 26,94 | 26,46 | 26,63 | 1.381.100 | | 2016-06-21 | 00:00:00 | 28,50 | 28,50 | 27,82 | 28,00 | 1.310.900 | | 2016-06-22 | 00:00:00 | 28,10 | 28,20 | 27,27 | 27,38 | 1.209.100 | | 2016-06-23 | 00:00:00 | 27,50 | 28,19 | 27,28 | 28,18 | 973.000 | | 2016-06-24 | 00:00:00 | 25,84 | 26,93 | 25,50 | 26,38 | 2.529.800 | | 2016-07-18 | 00:00:00 | 27,04 | 27,22 | 26,76 | 26,91 | 433.500 | | 2016-07-26 | 00:00:00 | 27,07 | 27,17 | 26,35 | 26,58 | 987.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 > >> |
|
