Bouygues SA (EN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/10/2026 |
620 373 |
-0,27%
|
40,63
|
40,51
|
40,94
|
40,54
|
| 20/10/2026 |
603 695 |
-0,49%
|
40,70
|
40,17
|
40,85
|
40,65
|
| 19/10/2026 |
623 373 |
-1,59%
|
41,05
|
40,45
|
41,07
|
40,85
|
| 16/10/2026 |
824 697 |
1,39%
|
41,40
|
40,98
|
41,56
|
41,51
|
| 15/10/2026 |
973 392 |
1,69%
|
40,28
|
40,20
|
41,22
|
40,94
|
| 14/10/2026 |
1 255 812 |
-0,49%
|
40,63
|
40,11
|
40,84
|
40,26
|
| 13/10/2026 |
645 293 |
0,03%
|
40,31
|
40,25
|
40,72
|
40,46
|
| 12/10/2026 |
759 624 |
0,37%
|
40,44
|
40,24
|
40,51
|
40,45
|
| 09/10/2026 |
936 690 |
-0,81%
|
40,77
|
40,14
|
40,91
|
40,30
|
| 08/10/2026 |
600 273 |
-0,25%
|
40,47
|
40,14
|
41,00
|
40,63
|
| 07/10/2026 |
768 338 |
-1,21%
|
41,10
|
40,72
|
41,54
|
40,73
|
| 06/10/2026 |
656 851 |
1,43%
|
40,80
|
40,55
|
41,39
|
41,23
|
| 05/10/2026 |
653 075 |
-0,12%
|
40,50
|
40,17
|
40,72
|
40,65
|
| 02/10/2026 |
742 618 |
-0,42%
|
40,95
|
40,56
|
41,38
|
40,70
|
| 01/10/2026 |
940 050 |
-1,83%
|
41,10
|
40,50
|
41,30
|
40,87
|
| 30/09/2026 |
796 548 |
-2,30%
|
42,71
|
41,63
|
42,86
|
41,63
|
| 29/09/2026 |
518 263 |
-0,91%
|
42,94
|
42,10
|
43,12
|
42,61
|
| 28/09/2026 |
541 093 |
-0,33%
|
43,23
|
42,99
|
43,45
|
43,00
|
| 25/09/2026 |
467 767 |
0,33%
|
43,23
|
42,98
|
43,41
|
43,14
|
| 24/09/2026 |
465 540 |
-0,58%
|
43,07
|
42,84
|
43,26
|
43,00
|
| 23/09/2026 |
534 141 |
-0,83%
|
43,54
|
43,11
|
43,74
|
43,25
|
| 22/09/2026 |
627 117 |
0,28%
|
43,86
|
43,45
|
44,25
|
43,61
|
| 21/09/2026 |
552 504 |
0,25%
|
43,54
|
43,24
|
43,77
|
43,49
|
| 18/09/2026 |
1 607 703 |
-3,28%
|
44,80
|
43,22
|
44,81
|
43,38
|
| 17/09/2026 |
621 967 |
0,67%
|
44,63
|
44,47
|
45,06
|
44,85
|
| 16/09/2026 |
760 390 |
1,78%
|
43,96
|
43,96
|
44,84
|
44,55
|
| 15/09/2026 |
481 358 |
0,05%
|
43,70
|
43,41
|
44,01
|
43,77
|
| 14/09/2026 |
597 004 |
-0,52%
|
43,75
|
43,54
|
43,99
|
43,75
|
| 11/09/2026 |
689 821 |
0,30%
|
43,98
|
43,73
|
44,26
|
43,98
|
| 10/09/2026 |
593 236 |
-0,68%
|
44,00
|
43,71
|
44,335
|
43,85
|
| 09/09/2026 |
844 545 |
-2,11%
|
45,00
|
44,04
|
45,16
|
44,15
|
| 08/09/2026 |
609 643 |
0,45%
|
44,84
|
44,82
|
45,23
|
45,10
|
| 07/09/2026 |
455 406 |
0,88%
|
44,34
|
44,34
|
44,90
|
44,90
|
| 04/09/2026 |
638 297 |
0,68%
|
44,10
|
43,79
|
44,58
|
44,51
|
| 03/09/2026 |
989 963 |
0,82%
|
43,90
|
43,66
|
44,46
|
44,21
|
| 02/09/2026 |
977 293 |
-1,19%
|
44,38
|
43,61
|
44,57
|
43,85
|
| 01/09/2026 |
751 328 |
0,36%
|
44,31
|
44,08
|
44,60
|
44,38
|
| 31/08/2026 |
1 225 715 |
0,32%
|
44,10
|
43,84
|
44,53
|
44,22
|
| 28/08/2026 |
740 065 |
0,21%
|
44,30
|
43,79
|
44,55
|
44,08
|
| 27/08/2026 |
1 030 027 |
-3,68%
|
45,70
|
43,39
|
45,735
|
43,99
|
| 26/08/2026 |
587 479 |
-1,13%
|
46,24
|
45,64
|
46,42
|
45,67
|
| 25/08/2026 |
509 679 |
0,70%
|
46,00
|
45,98
|
46,40
|
46,19
|
| 24/08/2026 |
556 259 |
-0,69%
|
46,10
|
45,82
|
46,58
|
45,87
|
| 21/08/2026 |
470 152 |
-0,41%
|
46,56
|
46,16
|
46,90
|
46,19
|
| 20/08/2026 |
369 196 |
-0,69%
|
46,80
|
46,07
|
46,96
|
46,38
|
| 19/08/2026 |
384 503 |
0,11%
|
46,83
|
46,58
|
47,09
|
46,70
|
| 18/08/2026 |
591 124 |
-1,69%
|
47,40
|
46,64
|
47,63
|
46,65
|
| 17/08/2026 |
453 451 |
-0,42%
|
47,72
|
47,20
|
47,81
|
47,45
|
| 14/08/2026 |
483 321 |
0,15%
|
47,52
|
47,18
|
47,81
|
47,65
|
| 13/08/2026 |
585 543 |
-0,15%
|
47,70
|
47,32
|
47,80
|
47,58
|
| 12/08/2026 |
464 642 |
0,53%
|
47,71
|
47,52
|
48,01
|
47,65
|
| 11/08/2026 |
541 573 |
-1,72%
|
48,22
|
47,31
|
48,41
|
47,40
|
| 10/08/2026 |
383 906 |
-0,84%
|
48,70
|
48,05
|
48,70
|
48,23
|
| 07/08/2026 |
367 241 |
-1,12%
|
49,04
|
48,56
|
49,07
|
48,64
|
| 06/08/2026 |
431 226 |
0,78%
|
48,96
|
48,82
|
49,31
|
49,19
|
| 05/08/2026 |
576 401 |
-1,09%
|
49,40
|
48,41
|
49,52
|
48,81
|
| 04/08/2026 |
406 490 |
0,14%
|
49,56
|
49,155
|
49,65
|
49,35
|
| 03/08/2026 |
602 700 |
1,07%
|
49,40
|
48,99
|
50,20
|
49,28
|
| 31/07/2026 |
993 443 |
-1,40%
|
49,27
|
48,32
|
49,27
|
48,76
|
| 30/07/2026 |
1 189 069 |
7,13%
|
46,86
|
46,86
|
49,77
|
49,45
|
| 29/07/2026 |
611 399 |
-0,80%
|
46,52
|
46,00
|
46,81
|
46,16
|
| 28/07/2026 |
718 096 |
-0,90%
|
47,24
|
46,34
|
47,56
|
46,53
|
| 27/07/2026 |
657 067 |
-1,24%
|
47,92
|
46,95
|
48,17
|
46,95
|
| 24/07/2026 |
431 325 |
-0,61%
|
47,69
|
47,33
|
47,98
|
47,54
|
| 23/07/2026 |
561 901 |
-0,97%
|
48,29
|
47,54
|
48,53
|
47,83
|
| 22/07/2026 |
555 746 |
1,15%
|
47,90
|
47,75
|
48,32
|
48,30
|
| 21/07/2026 |
383 282 |
-0,60%
|
48,00
|
47,65
|
48,13
|
47,75
|
| 20/07/2026 |
483 165 |
0,54%
|
47,62
|
47,51
|
48,40
|
48,04
|
| 17/07/2026 |
582 595 |
0,17%
|
47,70
|
47,46
|
48,19
|
47,78
|
| 16/07/2026 |
781 363 |
-1,16%
|
48,28
|
47,66
|
48,38
|
47,70
|
| 15/07/2026 |
1 139 311 |
2,05%
|
47,20
|
46,97
|
48,26
|
48,26
|
| 14/07/2026 |
682 409 |
0,96%
|
46,61
|
46,40
|
47,36
|
47,29
|
| 13/07/2026 |
489 179 |
0,30%
|
46,40
|
46,31
|
46,89
|
46,84
|
| 10/07/2026 |
576 180 |
0,00%
|
46,60
|
46,38
|
46,91
|
46,70
|
| 09/07/2026 |
646 426 |
1,17%
|
46,40
|
46,19
|
46,70
|
46,70
|
| 08/07/2026 |
998 746 |
-1,68%
|
46,52
|
45,70
|
46,61
|
46,16
|
| 07/07/2026 |
915 872 |
-2,02%
|
47,84
|
46,80
|
48,41
|
46,95
|
| 06/07/2026 |
635 011 |
-0,85%
|
48,10
|
47,67
|
48,14
|
47,92
|
| 03/07/2026 |
634 273 |
1,36%
|
47,81
|
47,81
|
48,41
|
48,33
|
| 02/07/2026 |
751 790 |
0,19%
|
47,50
|
47,21
|
47,92
|
47,68
|
| 01/07/2026 |
778 221 |
-2,50%
|
48,72
|
47,53
|
48,72
|
47,59
|
| 30/06/2026 |
1 193 011 |
0,47%
|
48,93
|
48,35
|
49,18
|
48,81
|
| 29/06/2026 |
857 688 |
-2,35%
|
49,70
|
48,25
|
49,75
|
48,58
|
| 26/06/2026 |
645 062 |
-0,78%
|
50,26
|
49,65
|
50,34
|
49,75
|
| 25/06/2026 |
881 916 |
1,21%
|
49,65
|
49,64
|
50,56
|
50,14
|
| 24/06/2026 |
883 826 |
-0,96%
|
49,95
|
49,27
|
49,95
|
49,54
|
| 23/06/2026 |
960 818 |
-0,79%
|
50,30
|
49,78
|
50,46
|
50,02
|
| 22/06/2026 |
845 664 |
0,20%
|
50,26
|
49,74
|
50,50
|
50,42
|
| 19/06/2026 |
2 881 399 |
-0,08%
|
50,36
|
49,98
|
50,44
|
50,32
|
| 18/06/2026 |
1 006 211 |
-0,12%
|
50,36
|
50,00
|
50,86
|
50,36
|
| 17/06/2026 |
1 087 815 |
-0,20%
|
50,44
|
49,73
|
50,68
|
50,42
|
| 16/06/2026 |
720 488 |
-0,32%
|
50,82
|
50,34
|
50,84
|
50,52
|
| 15/06/2026 |
710 408 |
0,76%
|
50,90
|
50,54
|
51,10
|
50,68
|
| 12/06/2026 |
720 088 |
2,07%
|
49,95
|
49,90
|
50,56
|
50,30
|
| 11/06/2026 |
815 967 |
0,80%
|
48,96
|
48,85
|
49,78
|
49,28
|
| 10/06/2026 |
765 573 |
0,66%
|
48,56
|
48,48
|
49,46
|
48,89
|
| 09/06/2026 |
1 150 494 |
-1,28%
|
49,24
|
48,54
|
50,00
|
48,57
|
| 08/06/2026 |
1 229 620 |
-1,91%
|
49,89
|
48,86
|
50,58
|
49,20
|
| 05/06/2026 |
616 071 |
0,70%
|
50,10
|
50,10
|
50,56
|
50,16
|
| 04/06/2026 |
832 156 |
0,40%
|
49,60
|
48,87
|
50,20
|
49,81
|
