Bouygues SA (EN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/11/2024	0	0,52%	28,70	28,33	28,93	28,80
22/11/2024	970.601	0,52%	28,70	28,33	28,93	28,80
21/11/2024	1.039.912	-1,17%	28,96	28,46	28,99	28,65
20/11/2024	797.481	-0,52%	29,30	28,88	29,49	28,99
19/11/2024	1.119.980	-1,49%	29,47	28,82	29,70	29,14
18/11/2024	505.322	-0,37%	29,70	29,48	29,84	29,58
15/11/2024	755.127	0,99%	29,33	29,30	29,92	29,69
14/11/2024	905.484	1,00%	29,16	28,96	29,55	29,40
13/11/2024	728.573	-1,36%	29,44	28,87	29,54	29,11
12/11/2024	847.017	-1,90%	29,85	29,42	29,95	29,51
11/11/2024	696.200	0,57%	30,10	30,08	30,34	30,08
08/11/2024	557.510	0,13%	29,82	29,68	29,94	29,91
07/11/2024	624.963	0,24%	30,00	29,85	30,23	29,87
06/11/2024	1.067.381	-1,88%	30,33	29,54	30,72	29,80
05/11/2024	1.242.562	3,09%	30,70	30,05	31,07	30,37
04/11/2024	698.436	-0,84%	29,67	29,36	29,86	29,46
01/11/2024	502.958	0,95%	29,41	29,41	29,84	29,71
31/10/2024	919.049	1,03%	29,00	28,99	29,54	29,43
30/10/2024	818.301	-1,36%	29,42	29,06	29,46	29,13
29/10/2024	530.232	-0,77%	29,95	29,53	30,06	29,53
28/10/2024	813.713	1,29%	29,54	29,54	29,93	29,76
25/10/2024	790.265	-1,31%	29,60	29,28	29,64	29,38
24/10/2024	653.975	0,75%	29,66	29,66	30,14	29,77
23/10/2024	544.794	-0,77%	29,64	29,55	29,94	29,55
22/10/2024	558.760	-0,07%	29,56	29,48	29,85	29,78
21/10/2024	427.712	-1,26%	30,05	29,80	30,24	29,80
18/10/2024	478.373	-0,26%	30,13	30,10	30,42	30,18
17/10/2024	576.435	0,37%	30,16	30,15	30,56	30,26
16/10/2024	720.307	1,01%	29,84	29,84	30,18	30,15
15/10/2024	1.212.483	0,95%	29,77	29,41	29,97	29,85
14/10/2024	532.093	0,24%	29,47	29,47	29,81	29,57
11/10/2024	520.525	0,03%	29,39	29,28	29,50	29,50
10/10/2024	469.254	-0,24%	29,36	29,27	29,66	29,49
09/10/2024	669.523	1,23%	29,34	29,24	29,58	29,56
08/10/2024	1.054.885	-0,41%	29,00	28,99	29,39	29,20
07/10/2024	533.275	0,27%	29,32	29,14	29,41	29,32
04/10/2024	1.417.558	1,95%	28,70	28,68	29,45	29,24
03/10/2024	2.052.657	-4,75%	29,15	28,28	29,47	28,68
02/10/2024	571.186	-0,56%	30,20	29,92	30,28	30,11
01/10/2024	726.945	0,73%	30,13	30,06	30,53	30,28
30/09/2024	1.502.465	-2,97%	30,85	29,78	30,86	30,06
27/09/2024	774.110	-0,58%	31,08	30,80	31,28	30,98
26/09/2024	1.300.128	0,65%	31,29	30,89	31,38	31,16
25/09/2024	1.059.952	-1,43%	31,34	30,70	31,40	30,96
24/09/2024	650.974	0,32%	31,57	31,27	31,78	31,41
23/09/2024	865.084	-2,19%	31,95	31,15	31,95	31,31
20/09/2024	1.763.428	-0,84%	32,32	31,92	32,42	32,01
19/09/2024	945.966	-0,98%	32,88	32,23	32,89	32,28
18/09/2024	540.253	0,77%	32,40	32,38	32,65	32,60
17/09/2024	695.495	0,97%	32,19	32,11	32,44	32,35
16/09/2024	590.546	1,23%	31,54	31,51	32,04	32,04
13/09/2024	1.131.327	1,22%	31,31	31,28	31,91	31,65
12/09/2024	856.455	-0,95%	31,70	31,03	31,77	31,27
11/09/2024	591.428	-0,22%	31,67	31,33	31,80	31,57
10/09/2024	796.909	-1,59%	32,08	31,64	32,43	31,64
09/09/2024	478.913	0,53%	31,99	31,90	32,25	32,15
06/09/2024	1.002.675	-2,05%	32,60	31,57	32,63	31,98
05/09/2024	756.284	2,10%	31,98	31,95	33,08	32,65
04/09/2024	622.451	-0,75%	31,99	31,81	32,16	31,98
03/09/2024	621.532	-0,19%	32,24	32,06	32,39	32,22
02/09/2024	315.530	-0,40%	32,37	32,10	32,42	32,28
30/08/2024	1.115.607	0,47%	32,27	32,27	32,48	32,41
29/08/2024	353.772	0,19%	32,20	32,20	32,43	32,26
28/08/2024	461.490	0,72%	32,02	32,02	32,31	32,20
27/08/2024	375.097	0,13%	31,95	31,95	32,22	31,97
26/08/2024	229.263	-0,53%	32,01	31,89	32,09	31,93
23/08/2024	393.939	1,52%	31,66	31,66	32,10	32,10
22/08/2024	284.869	-0,10%	31,67	31,62	31,91	31,62
21/08/2024	439.796	0,00%	31,62	31,54	31,76	31,65
20/08/2024	340.868	-0,72%	31,91	31,65	32,04	31,65
19/08/2024	624.177	1,11%	31,56	31,56	32,07	31,88
16/08/2024	487.600	0,22%	31,47	31,40	31,69	31,53
15/08/2024	391.266	0,51%	31,39	31,23	31,61	31,46
14/08/2024	476.211	0,64%	31,19	31,06	31,30	31,30
13/08/2024	385.998	-0,06%	31,16	30,88	31,16	31,10
12/08/2024	256.392	-0,54%	31,31	31,06	31,40	31,12
09/08/2024	334.107	0,48%	31,26	31,26	31,69	31,29
08/08/2024	607.922	-0,77%	31,25	31,01	31,39	31,14
07/08/2024	731.114	2,05%	30,96	30,82	31,41	31,38
06/08/2024	679.074	-0,29%	30,90	30,46	31,15	30,75
05/08/2024	923.691	-1,38%	30,52	30,26	30,91	30,84
02/08/2024	658.679	-0,19%	31,27	30,81	31,49	31,27
01/08/2024	672.407	-1,91%	31,85	31,29	31,85	31,33
31/07/2024	643.060	-0,59%	32,20	31,94	32,36	31,94
30/07/2024	499.258	1,29%	31,76	31,76	32,16	32,13
29/07/2024	545.349	-2,01%	32,39	31,69	32,48	31,72
26/07/2024	764.590	0,97%	32,25	31,37	32,47	32,37
25/07/2024	549.153	-0,13%	31,82	31,69	32,12	32,06
24/07/2024	471.409	-0,83%	32,22	31,84	32,34	32,10
23/07/2024	535.364	-1,34%	32,70	32,07	32,70	32,37
22/07/2024	620.539	0,71%	32,70	32,60	33,00	32,81
19/07/2024	513.256	-0,06%	32,45	32,20	32,64	32,58
18/07/2024	568.287	0,93%	32,30	32,20	32,68	32,60
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