(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 | | 2002-02-25 | 00:00:00 | 31,70 | 31,75 | 31,01 | 31,61 | 533.200 | | 2002-02-26 | 00:00:00 | 32,08 | 32,50 | 31,85 | 32,25 | 1.245.600 | | 2002-02-27 | 00:00:00 | 32,00 | 33,28 | 32,00 | 32,99 | 404.700 | | 2002-02-28 | 00:00:00 | 32,50 | 33,70 | 32,50 | 33,00 | 912.000 | | 2002-03-01 | 00:00:00 | 32,75 | 33,85 | 32,75 | 33,85 | 408.300 | | 2002-03-04 | 00:00:00 | 34,80 | 35,60 | 34,51 | 35,25 | 991.800 | | 2002-03-05 | 00:00:00 | 35,80 | 36,50 | 35,30 | 36,20 | 1.394.400 | | 2002-03-06 | 00:00:00 | 36,20 | 37,14 | 36,20 | 37,01 | 2.397.500 | | 2002-03-07 | 00:00:00 | 37,71 | 38,95 | 37,64 | 38,44 | 1.976.800 | | 2002-03-08 | 00:00:00 | 37,40 | 37,97 | 36,82 | 37,37 | 1.571.200 | | 2002-03-11 | 00:00:00 | 37,88 | 37,89 | 35,90 | 36,10 | 1.280.100 | | 2002-03-12 | 00:00:00 | 36,49 | 36,49 | 35,34 | 35,75 | 886.100 | | 2002-03-13 | 00:00:00 | 35,75 | 36,48 | 35,75 | 35,93 | 724.100 | | 2002-03-14 | 00:00:00 | 35,66 | 36,29 | 35,60 | 35,99 | 689.600 | | 2002-03-15 | 00:00:00 | 36,00 | 36,75 | 35,90 | 36,63 | 811.900 | | 2002-03-18 | 00:00:00 | 36,51 | 38,00 | 36,51 | 37,28 | 926.700 | | 2002-03-19 | 00:00:00 | 37,70 | 38,75 | 37,02 | 38,59 | 1.073.500 | | 2002-03-20 | 00:00:00 | 38,60 | 38,87 | 37,80 | 37,89 | 1.289.300 | | 2002-03-21 | 00:00:00 | 37,61 | 38,00 | 37,05 | 37,19 | 806.400 | | 2002-03-22 | 00:00:00 | 37,34 | 37,99 | 37,22 | 37,34 | 573.900 | | 2002-03-25 | 00:00:00 | 37,85 | 38,04 | 37,35 | 37,60 | 642.700 | | 2002-03-26 | 00:00:00 | 37,07 | 38,38 | 37,07 | 37,62 | 579.300 | | 2002-03-27 | 00:00:00 | 38,10 | 38,24 | 37,40 | 37,42 | 899.300 | | 2002-03-28 | 00:00:00 | 37,42 | 37,42 | 37,42 | 37,42 | 0 | | 2002-03-29 | 00:00:00 | 37,42 | 37,42 | 37,42 | 37,42 | 0 | | 2002-04-01 | 00:00:00 | 37,42 | 37,42 | 37,42 | 37,42 | 0 | | 2002-04-02 | 00:00:00 | 37,50 | 37,84 | 36,95 | 36,95 | 707.500 | | 2002-04-03 | 00:00:00 | 37,40 | 37,74 | 36,39 | 37,06 | 1.204.300 | | 2002-04-04 | 00:00:00 | 36,90 | 36,90 | 35,50 | 35,94 | 1.196.300 | | 2002-04-05 | 00:00:00 | 35,60 | 36,00 | 35,57 | 35,66 | 497.500 | | 2002-04-08 | 00:00:00 | 35,70 | 35,70 | 34,50 | 34,56 | 714.700 | | 2002-04-09 | 00:00:00 | 34,73 | 34,92 | 34,36 | 34,75 | 662.300 | | 2002-04-10 | 00:00:00 | 34,13 | 34,67 | 33,34 | 34,67 | 1.619.600 | | 2002-04-11 | 00:00:00 | 35,20 | 35,20 | 32,72 | 32,91 | 1.004.500 | | 2002-04-12 | 00:00:00 | 33,08 | 34,03 | 32,66 | 33,95 | 1.494.500 | | 2002-04-15 | 00:00:00 | 34,05 | 34,33 | 33,43 | 34,03 | 769.300 | | 2002-04-16 | 00:00:00 | 34,00 | 34,72 | 33,93 | 34,70 | 1.131.900 | | 2002-04-17 | 00:00:00 | 36,22 | 37,20 | 35,90 | 35,92 | 2.102.000 | | 2002-04-18 | 00:00:00 | 36,00 | 36,47 | 35,31 | 35,50 | 983.300 | | 2002-04-19 | 00:00:00 | 35,64 | 36,39 | 35,50 | 35,80 | 812.500 | | 2002-04-22 | 00:00:00 | 36,00 | 36,13 | 34,86 | 35,68 | 592.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
