Bouygues SA (EN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18-07-2024 |
0 |
0,22%
|
32,15
|
32,15
|
32,49
|
32,30
|
| 17-07-2024 |
522.186 |
0,22%
|
32,15
|
32,15
|
32,49
|
32,30
|
| 16-07-2024 |
588.618 |
0,25%
|
32,06
|
32,00
|
32,28
|
32,23
|
| 15-07-2024 |
798.358 |
0,16%
|
32,03
|
31,89
|
32,27
|
32,15
|
| 12-07-2024 |
543.610 |
0,60%
|
32,00
|
31,85
|
32,14
|
32,10
|
| 11-07-2024 |
643.598 |
0,50%
|
31,88
|
31,64
|
32,12
|
31,91
|
| 10-07-2024 |
642.704 |
2,02%
|
31,24
|
31,24
|
31,82
|
31,75
|
| 09-07-2024 |
742.030 |
-1,89%
|
31,57
|
30,96
|
31,76
|
31,12
|
| 08-07-2024 |
745.509 |
0,67%
|
31,25
|
31,17
|
32,19
|
31,72
|
| 05-07-2024 |
480.124 |
0,35%
|
31,48
|
31,26
|
31,76
|
31,51
|
| 04-07-2024 |
651.457 |
1,49%
|
30,95
|
30,90
|
31,47
|
31,40
|
| 03-07-2024 |
955.316 |
0,68%
|
30,80
|
30,62
|
31,25
|
30,94
|
| 02-07-2024 |
574.898 |
0,29%
|
30,55
|
30,20
|
30,76
|
30,73
|
| 01-07-2024 |
915.955 |
2,24%
|
30,83
|
30,64
|
31,37
|
30,64
|
| 28-06-2024 |
739.190 |
0,44%
|
30,00
|
29,82
|
30,06
|
29,97
|
| 27-06-2024 |
1.032.243 |
-2,07%
|
30,40
|
29,83
|
30,47
|
29,84
|
| 26-06-2024 |
1.284.575 |
-2,71%
|
31,38
|
30,21
|
31,40
|
30,47
|
| 25-06-2024 |
734.814 |
-1,57%
|
31,59
|
31,21
|
31,81
|
31,32
|
| 24-06-2024 |
502.124 |
1,14%
|
31,46
|
31,45
|
31,82
|
31,82
|
| 21-06-2024 |
3.353.078 |
-0,25%
|
31,51
|
31,17
|
31,65
|
31,46
|
| 20-06-2024 |
943.956 |
1,64%
|
31,13
|
31,13
|
31,65
|
31,54
|
| 19-06-2024 |
672.359 |
-1,18%
|
31,36
|
31,00
|
31,38
|
31,03
|
| 18-06-2024 |
689.773 |
0,90%
|
31,48
|
31,03
|
31,60
|
31,40
|
| 17-06-2024 |
981.429 |
1,04%
|
30,80
|
30,66
|
31,35
|
31,12
|
| 14-06-2024 |
1.791.254 |
-1,41%
|
31,23
|
30,44
|
31,27
|
30,80
|
| 13-06-2024 |
1.235.294 |
-2,28%
|
31,95
|
31,16
|
32,04
|
31,24
|
| 12-06-2024 |
1.184.954 |
-2,44%
|
32,83
|
31,93
|
32,88
|
31,97
|
| 11-06-2024 |
1.089.377 |
-1,83%
|
33,53
|
32,74
|
33,70
|
32,77
|
| 10-06-2024 |
1.494.163 |
-3,64%
|
34,14
|
33,01
|
34,20
|
33,38
|
| 07-06-2024 |
1.041.711 |
-2,29%
|
35,39
|
34,59
|
35,42
|
34,64
|
| 06-06-2024 |
650.035 |
-0,42%
|
35,60
|
35,28
|
35,65
|
35,45
|
| 05-06-2024 |
783.892 |
-0,50%
|
35,90
|
35,40
|
35,96
|
35,60
|
| 04-06-2024 |
684.634 |
-1,30%
|
36,18
|
35,63
|
36,36
|
35,78
|
| 03-06-2024 |
699.496 |
0,69%
|
36,18
|
36,07
|
36,43
|
36,25
|
| 31-05-2024 |
1.475.598 |
0,87%
|
35,72
|
35,66
|
36,14
|
36,00
|
| 30-05-2024 |
686.557 |
0,51%
|
35,44
|
35,39
|
35,81
|
35,69
|
| 29-05-2024 |
680.113 |
-1,28%
|
35,89
|
35,42
|
35,99
|
35,51
|
| 28-05-2024 |
572.381 |
-0,47%
|
36,18
|
35,97
|
36,28
|
35,97
|
| 27-05-2024 |
332.101 |
1,03%
|
35,80
|
35,69
|
36,15
|
36,14
|
| 24-05-2024 |
476.278 |
1,05%
|
35,23
|
34,99
|
35,77
|
35,77
|
| 23-05-2024 |
502.713 |
-0,03%
|
35,45
|
35,31
|
35,55
|
35,40
|
| 22-05-2024 |
450.151 |
-0,73%
|
35,61
|
35,17
|
35,61
|
35,41
|
| 21-05-2024 |
608.110 |
-0,61%
|
35,85
|
35,41
|
35,86
|
35,67
|
| 20-05-2024 |
474.576 |
0,79%
|
35,68
|
35,68
|
36,12
|
35,89
|
| 17-05-2024 |
719.956 |
-0,95%
|
35,82
|
35,42
|
35,84
|
35,61
|
| 16-05-2024 |
888.507 |
-1,24%
|
36,42
|
35,95
|
36,48
|
35,95
|
| 15-05-2024 |
726.098 |
0,83%
|
36,12
|
36,09
|
36,53
|
36,40
|
| 14-05-2024 |
731.652 |
-0,52%
|
36,30
|
35,94
|
36,38
|
36,10
|
| 13-05-2024 |
781.452 |
1,06%
|
35,97
|
35,91
|
36,29
|
36,29
|
| 10-05-2024 |
733.812 |
0,25%
|
35,87
|
35,86
|
36,11
|
35,91
|
| 09-05-2024 |
748.588 |
1,70%
|
35,34
|
35,31
|
35,94
|
35,82
|
| 08-05-2024 |
661.934 |
1,21%
|
34,97
|
34,96
|
35,47
|
35,22
|
| 07-05-2024 |
2.793.048 |
-1,56%
|
35,00
|
33,52
|
35,09
|
34,80
|
| 06-05-2024 |
548.722 |
0,66%
|
35,16
|
35,01
|
35,42
|
35,35
|
| 03-05-2024 |
790.280 |
0,92%
|
35,10
|
34,91
|
35,28
|
35,12
|
| 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
|
Por favor leia o