Bouygues SA (EN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 23/04/2026 |
599 022 |
2,06%
|
51,68
|
51,46
|
52,62
|
52,52
|
| 22/04/2026 |
632 855 |
-1,42%
|
52,30
|
51,28
|
52,66
|
51,46
|
| 21/04/2026 |
593 936 |
-0,53%
|
52,60
|
52,16
|
52,92
|
52,20
|
| 20/04/2026 |
533 608 |
0,11%
|
51,94
|
51,74
|
52,54
|
52,48
|
| 17/04/2026 |
1 352 183 |
-0,19%
|
51,76
|
51,26
|
53,04
|
52,42
|
| 16/04/2026 |
722 670 |
0,65%
|
52,40
|
52,34
|
52,88
|
52,52
|
| 15/04/2026 |
435 008 |
-0,91%
|
52,60
|
52,08
|
52,70
|
52,18
|
| 14/04/2026 |
567 383 |
1,00%
|
52,20
|
51,96
|
52,72
|
52,66
|
| 13/04/2026 |
576 843 |
-0,76%
|
52,10
|
51,74
|
52,22
|
52,14
|
| 10/04/2026 |
594 523 |
-0,76%
|
53,00
|
52,42
|
53,26
|
52,54
|
| 09/04/2026 |
753 554 |
0,95%
|
52,72
|
52,56
|
53,48
|
52,94
|
| 08/04/2026 |
970 599 |
4,71%
|
51,90
|
51,72
|
52,80
|
52,44
|
| 07/04/2026 |
804 085 |
-0,52%
|
50,38
|
50,08
|
51,00
|
50,08
|
| 02/04/2026 |
662 193 |
-1,33%
|
50,00
|
49,33
|
50,56
|
50,34
|
| 01/04/2026 |
500 920 |
3,26%
|
50,60
|
50,44
|
51,10
|
51,02
|
| 31/03/2026 |
808 446 |
0,92%
|
49,00
|
48,85
|
49,92
|
49,41
|
| 30/03/2026 |
655 148 |
0,08%
|
49,09
|
48,76
|
49,32
|
48,96
|
| 27/03/2026 |
414 974 |
-0,83%
|
49,13
|
48,44
|
49,42
|
48,92
|
