(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 | | 2016-07-26 | 00:00:00 | 27,07 | 27,17 | 26,35 | 26,58 | 987.100 | | 2016-07-27 | 00:00:00 | 26,60 | 27,05 | 26,60 | 26,86 | 903.900 | | 2016-07-28 | 00:00:00 | 26,82 | 27,05 | 26,56 | 26,56 | 702.500 | | 2016-07-29 | 00:00:00 | 26,64 | 26,74 | 26,38 | 26,46 | 990.600 | | 2016-08-02 | 00:00:00 | 26,24 | 26,32 | 25,54 | 25,54 | 990.100 | | 2016-08-04 | 00:00:00 | 25,71 | 25,89 | 25,59 | 25,66 | 413.500 | | 2016-08-09 | 00:00:00 | 26,36 | 26,69 | 26,36 | 26,60 | 873.400 | | 2016-08-10 | 00:00:00 | 26,56 | 26,94 | 26,50 | 26,94 | 613.800 | | 2016-08-16 | 00:00:00 | 27,89 | 28,18 | 27,79 | 27,79 | 813.900 | | 2016-08-17 | 00:00:00 | 27,85 | 27,91 | 27,50 | 27,56 | 506.500 | | 2016-08-22 | 00:00:00 | 27,50 | 27,93 | 27,42 | 27,61 | 564.500 | | 2016-08-23 | 00:00:00 | 27,74 | 28,06 | 27,51 | 27,85 | 745.500 | | 2016-08-24 | 00:00:00 | 27,75 | 28,14 | 27,62 | 28,05 | 613.200 | | 2016-08-25 | 00:00:00 | 27,98 | 28,02 | 27,64 | 27,97 | 692.100 | | 2016-08-26 | 00:00:00 | 27,91 | 28,18 | 27,80 | 28,03 | 501.000 | | 2016-09-12 | 00:00:00 | 28,32 | 28,50 | 28,03 | 28,50 | 868.300 | | 2016-09-26 | 00:00:00 | 29,40 | 29,44 | 28,87 | 29,25 | 733.400 | | 2016-10-03 | 00:00:00 | 29,50 | 29,55 | 29,21 | 29,42 | 440.600 | | 2016-10-06 | 00:00:00 | 29,85 | 30,07 | 29,48 | 29,49 | 920.600 | | 2016-10-07 | 00:00:00 | 29,53 | 29,54 | 29,20 | 29,44 | 741.500 | | 2016-10-11 | 00:00:00 | 29,71 | 29,87 | 29,45 | 29,52 | 513.900 | | 2016-10-12 | 00:00:00 | 29,59 | 29,67 | 29,33 | 29,42 | 644.300 | | 2016-10-17 | 00:00:00 | 30,00 | 30,03 | 29,58 | 29,72 | 684.500 | | 2016-10-18 | 00:00:00 | 29,78 | 30,30 | 29,78 | 30,08 | 891.300 | | 2016-10-19 | 00:00:00 | 30,03 | 30,06 | 29,69 | 29,91 | 730.200 | | 2016-10-24 | 00:00:00 | 29,96 | 30,14 | 29,77 | 29,83 | 473.200 | | 2016-10-27 | 00:00:00 | 29,88 | 29,97 | 29,45 | 29,76 | 742.300 | | 2016-10-28 | 00:00:00 | 29,61 | 29,62 | 29,20 | 29,56 | 624.700 | | 2016-10-31 | 00:00:00 | 29,50 | 29,85 | 29,37 | 29,71 | 846.000 | | 2016-11-01 | 00:00:00 | 29,74 | 29,84 | 29,32 | 29,39 | 493.000 | | 2016-11-02 | 00:00:00 | 29,24 | 29,32 | 29,01 | 29,19 | 793.400 | | 2016-11-29 | 00:00:00 | 31,70 | 32,01 | 31,53 | 31,87 | 528.300 | | 2016-11-30 | 00:00:00 | 31,91 | 32,15 | 31,83 | 32,00 | 1.102.800 | | 2016-12-01 | 00:00:00 | 31,95 | 32,25 | 31,78 | 32,20 | 707.100 | | 2016-12-02 | 00:00:00 | 32,04 | 32,10 | 31,51 | 31,57 | 720.900 | | 2016-12-06 | 00:00:00 | 31,75 | 32,22 | 31,49 | 32,21 | 708.700 | | 2016-12-07 | 00:00:00 | 32,34 | 32,91 | 32,34 | 32,91 | 1.255.300 | | 2016-12-08 | 00:00:00 | 32,95 | 33,28 | 32,81 | 33,27 | 1.241.600 | | 2016-12-09 | 00:00:00 | 33,26 | 33,50 | 33,00 | 33,47 | 986.200 | | 2016-12-20 | 00:00:00 | 34,18 | 34,44 | 34,08 | 34,08 | 733.400 | | 2016-12-21 | 00:00:00 | 34,00 | 34,30 | 33,88 | 34,20 | 608.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 > >> |
|
