Bouygues SA (EN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 26/03/2026 |
479.430 |
-1,50%
|
50,00
|
49,16
|
50,06
|
49,33
|
| 25/03/2026 |
523.838 |
1,05%
|
50,10
|
49,81
|
50,38
|
50,08
|
| 24/03/2026 |
551.998 |
0,53%
|
49,31
|
48,79
|
49,71
|
49,56
|
| 23/03/2026 |
710.574 |
1,07%
|
48,05
|
47,31
|
50,20
|
49,30
|
| 20/03/2026 |
1.349.199 |
-0,95%
|
49,90
|
48,58
|
50,26
|
48,78
|
| 19/03/2026 |
591.404 |
-3,01%
|
50,30
|
49,07
|
50,30
|
49,25
|
| 18/03/2026 |
684.710 |
0,71%
|
50,88
|
50,36
|
51,08
|
50,78
|
| 17/03/2026 |
572.307 |
0,36%
|
50,20
|
50,20
|
50,66
|
50,42
|
| 16/03/2026 |
607.408 |
0,86%
|
49,71
|
49,71
|
50,52
|
50,24
|
| 13/03/2026 |
647.216 |
0,48%
|
49,40
|
48,86
|
50,14
|
49,81
|
| 12/03/2026 |
643.465 |
0,12%
|
49,93
|
49,00
|
50,22
|
49,57
|
| 11/03/2026 |
681.536 |
0,71%
|
49,09
|
48,61
|
49,51
|
49,51
|
| 10/03/2026 |
678.891 |
2,14%
|
49,37
|
48,85
|
49,53
|
49,16
|
| 09/03/2026 |
726.098 |
-1,58%
|
47,55
|
47,09
|
48,25
|
48,13
|
| 06/03/2026 |
689.625 |
-1,19%
|
49,48
|
47,75
|
49,69
|
48,90
|
| 05/03/2026 |
701.253 |
-1,45%
|
50,22
|
49,25
|
50,70
|
49,49
|
| 04/03/2026 |
911.259 |
-1,53%
|
50,52
|
50,18
|
51,26
|
50,22
|
| 03/03/2026 |
789.054 |
-2,00%
|
51,80
|
50,17
|
51,80
|
51,00
|
| 02/03/2026 |
904.428 |
-1,22%
|
51,80
|
51,08
|
52,06
|
52,04
|
| 27/02/2026 |
1.569.862 |
-0,08%
|
50,96
|
49,84
|
53,14
|
52,68
|
| 26/02/2026 |
1.091.013 |
2,33%
|
51,38
|
50,52
|
52,92
|
52,72
|
| 25/02/2026 |
625.778 |
0,31%
|
51,30
|
51,20
|
51,84
|
51,52
|
| 24/02/2026 |
649.161 |
0,00%
|
51,48
|
51,16
|
51,86
|
51,36
|
| 23/02/2026 |
429.172 |
0,23%
|
51,30
|
51,10
|
51,60
|
51,36
|
| 20/02/2026 |
731.964 |
0,59%
|
51,00
|
50,74
|
51,62
|
51,24
|
| 19/02/2026 |
524.037 |
0,99%
|
50,20
|
50,08
|
51,02
|
50,94
|
| 18/02/2026 |
488.153 |
0,96%
|
50,38
|
49,99
|
50,76
|
50,44
|
| 17/02/2026 |
451.353 |
-0,52%
|
50,22
|
49,58
|
50,42
|
49,96
|
| 16/02/2026 |
414.044 |
2,34%
|
49,06
|
49,05
|
50,38
|
50,22
|
| 13/02/2026 |
605.309 |
-1,15%
|
49,61
|
48,93
|
49,74
|
49,07
|
| 12/02/2026 |
639.140 |
-0,28%
|
49,90
|
49,42
|
50,18
|
49,64
|
