Bouygues SA (EN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
03/05/2024	0	0,55%	34,61	34,61	34,93	34,80
02/05/2024	611.376	0,55%	34,61	34,61	34,93	34,80
01/05/2024	1.452.536	0,00%	34,71	34,61	34,93	34,61
30/04/2024	1.452.536	-4,50%	34,71	34,61	34,93	34,61
29/04/2024	772.896	0,88%	36,30	36,26	36,82	36,56
26/04/2024	688.082	1,06%	36,06	35,96	36,46	36,24
25/04/2024	683.719	-1,73%	36,44	35,66	36,51	35,86
24/04/2024	493.497	-0,60%	36,72	36,41	36,84	36,49
23/04/2024	661.104	1,55%	36,27	36,27	36,73	36,71
22/04/2024	446.102	0,08%	36,28	36,06	36,40	36,15
19/04/2024	642.697	0,08%	35,92	35,69	36,16	36,12
18/04/2024	615.616	-0,28%	36,19	35,97	36,27	36,09
17/04/2024	788.530	0,84%	35,89	35,85	36,54	36,19
16/04/2024	851.833	-0,72%	35,94	35,66	36,03	35,89
15/04/2024	993.407	0,95%	35,89	35,89	36,29	36,15
12/04/2024	610.843	0,45%	35,76	35,76	36,17	35,81
11/04/2024	713.715	-1,19%	36,10	35,59	36,27	35,65
10/04/2024	599.319	-0,83%	36,44	35,98	36,53	36,08
09/04/2024	778.103	-1,49%	36,86	36,38	36,86	36,38
08/04/2024	544.675	0,74%	36,70	36,65	37,01	36,93
05/04/2024	858.376	-2,68%	37,36	36,49	37,38	36,66
04/04/2024	666.888	-0,63%	37,92	37,64	38,00	37,67
03/04/2024	507.082	0,40%	37,74	37,50	37,91	37,91
02/04/2024	883.963	-0,19%	37,64	37,64	38,26	37,76
01/04/2024	0	-0,37%	38,06	37,82	38,24	37,83
28/03/2024	965.487	-0,37%	38,06	37,82	38,24	37,83
27/03/2024	461.556	0,85%	37,71	37,71	38,12	37,97
26/03/2024	772.511	0,00%	37,63	37,46	37,79	37,65
25/03/2024	543.936	-0,29%	37,74	37,47	37,82	37,65
22/03/2024	619.890	-0,84%	37,98	37,76	38,17	37,76
21/03/2024	618.626	0,48%	38,00	37,82	38,25	38,08
20/03/2024	557.381	1,12%	37,42	37,36	37,90	37,90
19/03/2024	579.394	-0,43%	37,64	37,34	37,66	37,48
18/03/2024	586.788	0,91%	37,26	37,21	37,73	37,64
15/03/2024	3.961.507	0,81%	36,99	36,94	37,59	37,30
14/03/2024	723.896	0,03%	37,03	36,82	37,14	37,00
13/03/2024	691.834	-0,38%	37,19	36,90	37,22	36,99
12/03/2024	642.448	0,46%	36,99	36,84	37,22	37,13
11/03/2024	764.682	0,90%	36,42	36,37	36,96	36,96
08/03/2024	608.991	0,66%	36,53	36,34	36,75	36,63
07/03/2024	939.218	0,66%	36,00	35,99	36,69	36,39
06/03/2024	873.996	-0,61%	36,39	36,15	36,62	36,15
05/03/2024	703.027	1,00%	36,00	36,00	36,43	36,37
04/03/2024	831.856	-0,28%	36,06	35,80	36,09	36,01
01/03/2024	1.140.020	-1,26%	36,62	35,94	36,70	36,11
29/02/2024	2.600.058	-1,03%	36,88	36,31	36,96	36,57
28/02/2024	1.095.947	0,68%	36,54	36,45	37,01	36,95
27/02/2024	3.223.506	8,01%	34,60	34,60	36,78	36,70
26/02/2024	807.880	-0,82%	34,20	33,84	34,22	33,98
23/02/2024	1.353.168	-1,61%	34,40	33,65	34,64	34,26
22/02/2024	826.213	0,03%	34,93	34,72	35,12	34,82
21/02/2024	653.687	0,69%	34,55	34,50	34,83	34,81
20/02/2024	665.923	0,91%	34,21	34,14	34,57	34,57
19/02/2024	670.205	-0,12%	34,23	34,02	34,54	34,26
16/02/2024	837.758	0,03%	34,47	34,25	34,67	34,30
15/02/2024	1.116.860	2,67%	33,56	33,56	34,29	34,29
14/02/2024	787.358	1,18%	32,97	32,97	33,45	33,40
13/02/2024	559.424	-0,48%	33,27	32,92	33,40	33,01
12/02/2024	577.313	0,67%	32,94	32,90	33,27	33,17
09/02/2024	946.132	0,24%	32,88	32,62	33,07	32,95
08/02/2024	968.022	-1,44%	33,34	32,75	33,34	32,87
07/02/2024	689.186	-1,30%	33,81	33,35	33,86	33,35
06/02/2024	399.430	0,12%	33,70	33,54	33,84	33,79
05/02/2024	471.124	-0,21%	33,86	33,56	33,99	33,75
02/02/2024	442.486	0,00%	33,90	33,72	34,03	33,82
01/02/2024	612.427	-0,47%	33,90	33,67	34,10	33,82
31/01/2024	808.125	0,27%	34,05	33,90	34,18	33,98
30/01/2024	727.654	-0,38%	34,09	33,80	34,23	33,89
29/01/2024	1.098.357	-3,38%	35,20	34,02	35,25	34,02
26/01/2024	458.716	0,26%	35,10	35,06	35,34	35,21
25/01/2024	372.623	0,20%	34,93	34,84	35,12	35,12
24/01/2024	473.695	1,18%	34,80	34,70	35,05	35,05
23/01/2024	519.784	-1,70%	35,30	34,64	35,36	34,64
22/01/2024	650.373	1,62%	34,83	34,83	35,38	35,24
19/01/2024	736.428	0,29%	34,68	34,68	34,95	34,68
18/01/2024	582.091	-0,60%	34,77	34,43	34,78	34,58
17/01/2024	874.489	-1,78%	35,34	34,47	35,35	34,79
16/01/2024	614.064	-0,14%	35,46	35,28	35,73	35,42
15/01/2024	674.608	-0,84%	35,58	35,01	35,62	35,47
12/01/2024	597.443	0,87%	35,64	35,64	35,97	35,77
11/01/2024	571.827	-0,31%	35,67	35,41	35,70	35,46
10/01/2024	566.595	-0,14%	35,53	35,38	35,63	35,57
09/01/2024	618.875	0,31%	35,52	35,37	35,62	35,62
08/01/2024	611.680	1,43%	34,95	34,84	35,51	35,51
05/01/2024	527.847	0,26%	34,78	34,65	35,16	35,01
04/01/2024	565.866	1,39%	34,44	34,43	34,92	34,92
03/01/2024	753.753	-0,64%	34,62	34,24	34,87	34,44
02/01/2024	642.732	1,58%	34,30	34,30	34,71	34,66
29/12/2023	426.569	-0,29%	34,22	34,06	34,40	34,12
28/12/2023	541.475	-0,29%	34,35	34,02	34,40	34,22
27/12/2023	402.443	0,06%	34,31	34,04	34,38	34,32
26/12/2023	340.158	-0,26%	34,43	34,29	34,63	34,30
22/12/2023	340.158	-0,26%	34,43	34,29	34,63	34,30
21/12/2023	434.877	0,06%	34,33	34,13	34,39	34,39
20/12/2023	632.904	0,47%	34,28	34,21	34,42	34,37
19/12/2023	711.901	-0,70%	34,46	34,15	34,61	34,21
18/12/2023	967.655	-2,96%	35,32	34,42	35,32	34,45
15/12/2023	2.057.925	-0,53%	35,72	35,21	35,83	35,50
14/12/2023	1.209.609	-0,36%	35,90	35,56	36,25	35,69
13/12/2023	711.646	-0,42%	35,96	35,78	36,07	35,82