(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 | | 2001-12-31 | 00:00:00 | 36,80 | 36,80 | 36,80 | 36,80 | 0 | | 2002-01-01 | 00:00:00 | 36,80 | 36,80 | 36,80 | 36,80 | 0 | | 2002-01-02 | 00:00:00 | 37,27 | 37,27 | 36,50 | 36,82 | 338.700 | | 2002-01-03 | 00:00:00 | 37,19 | 38,25 | 36,77 | 38,14 | 916.100 | | 2002-01-04 | 00:00:00 | 38,80 | 38,80 | 38,20 | 38,50 | 1.055.300 | | 2002-01-07 | 00:00:00 | 38,50 | 38,50 | 37,76 | 38,00 | 515.400 | | 2002-01-08 | 00:00:00 | 37,49 | 38,29 | 37,31 | 38,20 | 1.514.700 | | 2002-01-09 | 00:00:00 | 38,23 | 38,78 | 37,71 | 38,60 | 821.600 | | 2002-01-10 | 00:00:00 | 38,00 | 38,00 | 37,00 | 37,20 | 988.400 | | 2002-01-11 | 00:00:00 | 37,10 | 37,50 | 36,08 | 36,40 | 876.900 | | 2002-01-14 | 00:00:00 | 36,05 | 36,20 | 35,30 | 35,45 | 751.200 | | 2002-01-15 | 00:00:00 | 35,35 | 36,38 | 34,75 | 36,31 | 800.600 | | 2002-01-16 | 00:00:00 | 35,60 | 35,69 | 34,96 | 35,11 | 791.200 | | 2002-01-17 | 00:00:00 | 35,00 | 35,60 | 34,70 | 35,06 | 709.200 | | 2002-01-18 | 00:00:00 | 34,90 | 35,00 | 34,21 | 34,31 | 565.500 | | 2002-01-21 | 00:00:00 | 34,31 | 34,39 | 32,97 | 33,15 | 1.036.600 | | 2002-01-22 | 00:00:00 | 33,45 | 34,48 | 33,33 | 34,20 | 1.276.100 | | 2002-01-23 | 00:00:00 | 33,50 | 34,42 | 33,50 | 34,41 | 784.800 | | 2002-01-24 | 00:00:00 | 34,80 | 35,65 | 34,51 | 35,28 | 730.800 | | 2002-01-25 | 00:00:00 | 35,02 | 35,50 | 34,70 | 34,90 | 1.006.800 | | 2002-01-28 | 00:00:00 | 34,95 | 35,75 | 34,94 | 35,51 | 499.500 | | 2002-01-29 | 00:00:00 | 35,06 | 35,74 | 34,62 | 34,62 | 1.897.300 | | 2002-01-30 | 00:00:00 | 34,08 | 34,32 | 33,75 | 34,11 | 1.145.500 | | 2002-01-31 | 00:00:00 | 34,67 | 34,89 | 34,01 | 34,43 | 869.200 | | 2002-02-01 | 00:00:00 | 34,10 | 34,84 | 33,86 | 33,86 | 781.000 | | 2002-02-04 | 00:00:00 | 33,60 | 34,65 | 33,54 | 34,17 | 666.200 | | 2002-02-05 | 00:00:00 | 33,60 | 33,73 | 32,61 | 32,65 | 1.089.300 | | 2002-02-06 | 00:00:00 | 32,70 | 33,00 | 30,88 | 31,01 | 1.619.900 | | 2002-02-07 | 00:00:00 | 31,32 | 32,05 | 31,05 | 31,69 | 1.006.500 | | 2002-02-08 | 00:00:00 | 31,81 | 32,09 | 31,50 | 31,77 | 451.100 | | 2002-02-11 | 00:00:00 | 32,20 | 32,29 | 31,27 | 31,35 | 760.300 | | 2002-02-12 | 00:00:00 | 31,50 | 31,99 | 31,05 | 31,40 | 1.293.000 | | 2002-02-13 | 00:00:00 | 31,40 | 31,50 | 31,00 | 31,49 | 709.600 | | 2002-02-14 | 00:00:00 | 31,38 | 33,50 | 30,65 | 33,00 | 2.619.200 | | 2002-02-15 | 00:00:00 | 33,06 | 33,62 | 32,60 | 33,35 | 783.100 | | 2002-02-18 | 00:00:00 | 33,06 | 33,50 | 31,91 | 32,10 | 813.700 | | 2002-02-19 | 00:00:00 | 31,85 | 31,99 | 30,64 | 30,90 | 1.822.100 | | 2002-02-20 | 00:00:00 | 31,10 | 31,29 | 30,51 | 30,72 | 725.900 | | 2002-02-21 | 00:00:00 | 31,30 | 31,88 | 31,05 | 31,46 | 571.300 | | 2002-02-22 | 00:00:00 | 31,30 | 31,30 | 30,68 | 31,23 | 598.600 | | 2002-02-25 | 00:00:00 | 31,70 | 31,75 | 31,01 | 31,61 | 533.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
