Bouygues SA (EN)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09/08/2023 |
528.173 |
0,31%
|
32,11
|
31,98
|
32,29
|
32,06
|
08/08/2023 |
615.393 |
-0,93%
|
32,19
|
31,86
|
32,35
|
31,96
|
07/08/2023 |
585.562 |
-0,25%
|
32,24
|
32,11
|
32,43
|
32,26
|
04/08/2023 |
653.754 |
0,06%
|
32,46
|
32,12
|
32,48
|
32,34
|
03/08/2023 |
1.101.785 |
1,57%
|
31,56
|
31,46
|
32,34
|
32,32
|
02/08/2023 |
1.067.315 |
-1,97%
|
32,25
|
31,72
|
32,27
|
31,82
|
01/08/2023 |
689.314 |
-0,34%
|
32,44
|
32,36
|
32,72
|
32,46
|
31/07/2023 |
1.174.951 |
-1,93%
|
32,86
|
32,54
|
33,07
|
32,57
|
28/07/2023 |
1.857.175 |
4,11%
|
31,97
|
31,88
|
33,22
|
33,21
|
27/07/2023 |
982.381 |
0,22%
|
31,96
|
31,87
|
32,22
|
31,90
|
26/07/2023 |
574.809 |
0,03%
|
31,78
|
31,56
|
31,96
|
31,83
|
25/07/2023 |
553.514 |
-0,28%
|
31,90
|
31,70
|
31,96
|
31,82
|
24/07/2023 |
842.802 |
0,79%
|
31,60
|
31,59
|
32,13
|
31,91
|
21/07/2023 |
597.173 |
0,10%
|
31,67
|
31,45
|
31,78
|
31,66
|
20/07/2023 |
723.452 |
0,93%
|
31,41
|
31,40
|
31,87
|
31,63
|
19/07/2023 |
1.088.597 |
1,36%
|
31,00
|
30,99
|
31,48
|
31,34
|
18/07/2023 |
847.922 |
1,28%
|
30,50
|
30,45
|
30,92
|
30,92
|
17/07/2023 |
505.491 |
0,07%
|
30,59
|
30,46
|
30,73
|
30,53
|
14/07/2023 |
672.131 |
0,40%
|
30,43
|
30,43
|
30,82
|
30,51
|
13/07/2023 |
848.211 |
2,01%
|
29,91
|
29,84
|
30,44
|
30,39
|
12/07/2023 |
874.019 |
0,27%
|
29,80
|
29,73
|
29,99
|
29,79
|
11/07/2023 |
637.340 |
1,54%
|
29,40
|
29,28
|
29,75
|
29,71
|
10/07/2023 |
571.762 |
-0,38%
|
29,31
|
29,19
|
29,47
|
29,26
|
07/07/2023 |
822.504 |
0,69%
|
29,10
|
28,83
|
29,53
|
29,37
|
06/07/2023 |
1.634.138 |
-3,41%
|
29,97
|
29,03
|
29,97
|
29,17
|
05/07/2023 |
1.023.749 |
-1,85%
|
30,70
|
30,10
|
30,73
|
30,20
|
04/07/2023 |
550.344 |
0,16%
|
30,76
|
30,64
|
30,85
|
30,77
|
03/07/2023 |
883.022 |
-0,13%
|
30,84
|
30,72
|
31,10
|
30,72
|
30/06/2023 |
1.262.705 |
0,42%
|
30,74
|
30,63
|
31,10
|
30,76
|
29/06/2023 |
1.402.334 |
1,02%
|
30,31
|
30,29
|
30,77
|
30,63
|
28/06/2023 |
1.304.458 |
1,41%
|
29,95
|
29,95
|
30,39
|
30,32
|
27/06/2023 |
652.361 |
1,36%
|
29,69
|
29,43
|
29,90
|
29,90
|
26/06/2023 |
678.945 |
-0,34%
|
29,58
|
29,23
|
29,58
|
29,50
|
23/06/2023 |
655.293 |
-0,44%
|
29,59
|
29,56
|
29,84
|
29,60
|
22/06/2023 |
793.072 |
-0,44%
|
29,77
|
29,64
|
30,06
|
29,73
|
21/06/2023 |
510.832 |
-0,30%
|
29,95
|
29,79
|
30,02
|
29,86
|
20/06/2023 |
547.405 |
-0,17%
|
29,94
|
29,87
|
30,06
|
29,95
|
19/06/2023 |
753.200 |
-1,48%
|
30,41
|
29,96
|
30,41
|
30,00
|
16/06/2023 |
1.512.504 |
0,50%
|
30,30
|
30,13
|
30,54
|
30,45
|
15/06/2023 |
1.184.015 |
0,60%
|
30,04
|
30,00
|
30,30
|
30,30
|
14/06/2023 |
906.876 |
0,97%
|
29,91
|
29,84
|
30,34
|
30,12
|
13/06/2023 |
1.146.977 |
-0,86%
|
30,20
|
29,58
|
30,21
|
29,83
|
12/06/2023 |
696.616 |
-0,79%
|
30,38
|
30,07
|
30,44
|
30,09
|
09/06/2023 |
544.157 |
0,07%
|
30,38
|
30,27
|
30,57
|
30,33
|
08/06/2023 |
720.918 |
0,10%
|
30,35
|
30,27
|
30,59
|
30,31
|
07/06/2023 |
930.462 |
0,57%
|
30,15
|
30,07
|
30,42
|
30,28
|
06/06/2023 |
1.057.352 |
-0,50%
|
30,20
|
29,87
|
30,20
|
30,11
|
05/06/2023 |
718.404 |
-0,56%
|
30,54
|
30,26
|
30,66
|
30,26
|
02/06/2023 |
837.414 |
0,76%
|
30,35
|
30,22
|
30,51
|
30,43
|
01/06/2023 |
733.070 |
0,80%
|
30,04
|
29,95
|
30,32
|
30,20
|
31/05/2023 |
138.340 |
0,00%
|
30,02
|
29,87
|
30,20
|
29,96
|
30/05/2023 |
922.168 |
-1,05%
|
30,53
|
30,17
|
30,55
|
30,17
|
29/05/2023 |
638.001 |
0,83%
|
30,41
|
30,28
|
30,54
|
30,49
|
26/05/2023 |
1.014.313 |
0,40%
|
30,23
|
29,86
|
30,39
|
30,24
|
25/05/2023 |
723.963 |
-1,08%
|
30,57
|
30,05
|
30,57
|
30,12
|
24/05/2023 |
961.900 |
-0,69%
|
30,65
|
30,28
|
30,71
|
30,45
|
23/05/2023 |
928.185 |
0,39%
|
30,64
|
30,46
|
30,70
|
30,66
|
22/05/2023 |
1.183.773 |
-1,42%
|
30,87
|
30,52
|
31,00
|
30,54
|
19/05/2023 |
977.336 |
0,95%
|
30,78
|
30,58
|
31,11
|
30,98
|
18/05/2023 |
808.750 |
0,46%
|
30,73
|
30,61
|
30,84
|
30,69
|
17/05/2023 |
1.133.778 |
-0,13%
|
30,50
|
30,24
|
30,71
|
30,55
|
16/05/2023 |
2.540.099 |
-3,71%
|
31,62
|
30,44
|
31,62
|
30,59
|
15/05/2023 |
962.398 |
0,51%
|
31,65
|
31,61
|
31,92
|
31,77
|
12/05/2023 |
936.113 |
0,19%
|
31,69
|
31,57
|
31,87
|
31,61
|
11/05/2023 |
991.910 |
-1,35%
|
32,02
|
31,38
|
32,14
|
31,55
|
10/05/2023 |
1.622.868 |
-0,47%
|
32,16
|
31,91
|
32,22
|
31,98
|
09/05/2023 |
940.198 |
0,09%
|
32,14
|
31,93
|
32,15
|
32,13
|
08/05/2023 |
825.551 |
1,55%
|
31,63
|
31,50
|
32,20
|
32,10
|
05/05/2023 |
1.030.481 |
1,25%
|
31,41
|
31,35
|
31,61
|
31,61
|
04/05/2023 |
1.660.373 |
-0,42%
|
31,37
|
31,14
|
31,44
|
31,22
|
03/05/2023 |
1.279.416 |
1,46%
|
31,11
|
30,94
|
31,44
|
31,35
|
02/05/2023 |
1.405.952 |
-1,51%
|
33,21
|
32,69
|
33,26
|
32,70
|
01/05/2023 |
1.242.233 |
1,25%
|
32,90
|
32,67
|
33,25
|
33,20
|
28/04/2023 |
1.242.233 |
1,25%
|
32,90
|
32,67
|
33,25
|
33,20
|
27/04/2023 |
569.666 |
0,15%
|
32,70
|
32,52
|
32,85
|
32,79
|
26/04/2023 |
1.615.781 |
2,25%
|
32,17
|
32,07
|
32,84
|
32,74
|
25/04/2023 |
1.537.740 |
-1,42%
|
32,48
|
31,94
|
32,48
|
32,02
|
24/04/2023 |
722.467 |
-0,06%
|
32,56
|
32,48
|
32,68
|
32,48
|
21/04/2023 |
503.627 |
-0,25%
|
32,65
|
32,44
|
32,69
|
32,50
|
20/04/2023 |
909.675 |
-1,72%
|
33,08
|
32,58
|
33,26
|
32,58
|
19/04/2023 |
866.325 |
1,07%
|
32,86
|
32,84
|
33,21
|
33,15
|
18/04/2023 |
935.436 |
0,34%
|
32,75
|
32,63
|
33,01
|
32,80
|
17/04/2023 |
1.368.390 |
1,36%
|
32,30
|
32,18
|
32,69
|
32,69
|
14/04/2023 |
1.228.239 |
1,80%
|
31,77
|
31,73
|
32,34
|
32,25
|
13/04/2023 |
893.167 |
-0,25%
|
31,80
|
31,50
|
31,90
|
31,68
|
12/04/2023 |
1.547.957 |
-0,06%
|
32,00
|
31,64
|
32,23
|
31,76
|
11/04/2023 |
1.298.569 |
0,83%
|
31,68
|
31,65
|
31,94
|
31,78
|
10/04/2023 |
1.669.473 |
2,27%
|
30,86
|
30,81
|
31,52
|
31,52
|
06/04/2023 |
1.669.473 |
2,27%
|
30,86
|
30,81
|
31,52
|
31,52
|
05/04/2023 |
1.276.061 |
-1,25%
|
31,26
|
30,79
|
31,37
|
30,82
|
04/04/2023 |
863.618 |
-0,13%
|
31,35
|
31,19
|
31,58
|
31,21
|
03/04/2023 |
743.229 |
0,52%
|
31,15
|
31,12
|
31,36
|
31,25
|
31/03/2023 |
1.030.383 |
0,00%
|
31,17
|
31,06
|
31,29
|
31,09
|
30/03/2023 |
909.078 |
0,78%
|
31,00
|
30,99
|
31,34
|
31,09
|
29/03/2023 |
839.192 |
1,41%
|
30,61
|
30,51
|
30,86
|
30,85
|
28/03/2023 |
1.196.679 |
-0,13%
|
30,66
|
30,42
|
30,73
|
30,42
|
27/03/2023 |
1.157.264 |
0,46%
|
30,64
|
30,46
|
30,81
|
30,46
|
24/03/2023 |
1.761.524 |
-2,82%
|
31,04
|
30,21
|
31,05
|
30,32
|
23/03/2023 |
964.951 |
-0,98%
|
31,50
|
31,05
|
31,58
|
31,20
|
22/03/2023 |
842.011 |
-0,76%
|
31,86
|
31,51
|
31,86
|
31,51
|