Bouygues SA (EN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 03/06/2026 |
851.236 |
0,41%
|
49,04
|
49,00
|
49,73
|
49,61
|
| 02/06/2026 |
620.300 |
-0,56%
|
49,87
|
49,41
|
50,22
|
49,41
|
| 01/06/2026 |
695.818 |
-1,53%
|
50,34
|
49,40
|
50,40
|
49,69
|
| 29/05/2026 |
4.014.406 |
0,64%
|
50,18
|
50,18
|
51,02
|
50,46
|
| 28/05/2026 |
594.252 |
-0,12%
|
50,18
|
49,91
|
50,30
|
50,14
|
| 27/05/2026 |
465.134 |
0,36%
|
50,10
|
49,96
|
50,54
|
50,20
|
| 26/05/2026 |
707.199 |
-0,52%
|
50,32
|
49,87
|
50,62
|
50,02
|
| 25/05/2026 |
291.879 |
1,93%
|
49,76
|
49,76
|
50,52
|
50,28
|
| 22/05/2026 |
758.254 |
-0,72%
|
49,83
|
49,28
|
50,12
|
49,33
|
| 21/05/2026 |
673.793 |
-1,33%
|
50,00
|
49,69
|
50,56
|
49,69
|
| 20/05/2026 |
512.878 |
1,31%
|
49,60
|
49,60
|
50,72
|
50,36
|
| 19/05/2026 |
511.089 |
-0,86%
|
50,12
|
49,64
|
50,48
|
49,71
|
| 18/05/2026 |
577.693 |
-0,71%
|
50,10
|
49,43
|
50,54
|
50,14
|
| 15/05/2026 |
838.166 |
-2,36%
|
51,40
|
50,26
|
51,84
|
50,50
|
| 14/05/2026 |
600.457 |
1,61%
|
51,20
|
51,10
|
51,78
|
51,72
|
| 13/05/2026 |
896.975 |
0,63%
|
50,98
|
50,40
|
51,26
|
50,90
|
| 12/05/2026 |
1.131.706 |
-0,67%
|
50,70
|
50,24
|
50,96
|
50,58
|
| 11/05/2026 |
807.512 |
1,35%
|
50,18
|
49,71
|
51,00
|
50,92
|
| 08/05/2026 |
806.013 |
-1,61%
|
51,02
|
50,02
|
51,08
|
50,24
|
| 07/05/2026 |
1.395.394 |
-3,66%
|
51,90
|
50,76
|
52,26
|
51,06
|
| 06/05/2026 |
1.172.330 |
4,21%
|
51,50
|
51,50
|
53,24
|
53,00
|
| 05/05/2026 |
739.008 |
2,89%
|
49,50
|
49,42
|
50,86
|
50,86
|
| 04/05/2026 |
794.138 |
-1,69%
|
50,40
|
48,87
|
50,58
|
49,43
|
| 30/04/2026 |
1.077.118 |
1,35%
|
49,27
|
49,07
|
50,34
|
50,28
|
| 29/04/2026 |
613.724 |
-0,34%
|
49,80
|
49,17
|
49,85
|
49,61
|
| 28/04/2026 |
655.377 |
0,53%
|
50,04
|
49,55
|
50,26
|
49,78
|
| 27/04/2026 |
212.521 |
0,73%
|
51,96
|
49,52
|
52,40
|
49,52
|
| 24/04/2026 |
584.156 |
-1,41%
|
52,26
|
51,76
|
52,52
|
51,78
|
