Bouygues SA (EN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
12/12/2023	591.720	-0,61%	36,23	35,97	36,35	35,97
11/12/2023	771.400	0,50%	35,99	35,90	36,22	36,19
08/12/2023	868.495	0,64%	35,66	35,55	36,04	36,01
07/12/2023	780.927	0,73%	35,50	35,47	35,78	35,78
06/12/2023	939.700	1,25%	35,11	35,09	35,61	35,52
05/12/2023	613.937	0,78%	34,77	34,69	35,08	35,08
04/12/2023	565.662	-0,69%	35,00	34,81	35,12	34,81
01/12/2023	488.327	0,40%	35,00	34,90	35,14	35,05
30/11/2023	1.407.378	-0,66%	35,10	34,91	35,29	34,91
29/11/2023	594.965	0,57%	34,94	34,88	35,17	35,14
28/11/2023	397.200	0,17%	34,87	34,70	34,96	34,94
27/11/2023	575.199	-0,14%	34,86	34,79	35,00	34,88
24/11/2023	442.034	0,90%	34,66	34,66	34,93	34,93
23/11/2023	300.473	-0,20%	34,70	34,49	34,75	34,62
22/11/2023	415.154	0,41%	34,62	34,51	34,71	34,69
21/11/2023	601.349	0,12%	34,66	34,38	34,72	34,55
20/11/2023	592.566	-0,92%	34,78	34,49	34,91	34,51
17/11/2023	715.857	0,55%	34,67	34,67	34,91	34,83
16/11/2023	594.725	-0,66%	34,82	34,64	34,95	34,64
15/11/2023	988.791	0,64%	34,68	34,64	35,03	34,87
14/11/2023	1.076.494	0,96%	34,48	34,35	34,74	34,65
13/11/2023	1.018.305	1,03%	33,96	33,94	34,43	34,32
10/11/2023	492.009	0,15%	33,83	33,79	33,99	33,97
09/11/2023	724.294	0,68%	33,70	33,63	33,96	33,92
08/11/2023	591.557	0,63%	33,43	33,31	33,79	33,69
07/11/2023	778.051	0,15%	33,37	33,27	33,64	33,48
06/11/2023	543.397	-0,33%	33,62	33,38	33,65	33,43
03/11/2023	513.859	0,87%	33,35	33,29	33,71	33,54
02/11/2023	841.595	0,61%	33,26	33,07	33,35	33,25
01/11/2023	818.112	-0,48%	33,22	32,87	33,29	33,05
31/10/2023	1.867.609	4,43%	33,00	32,64	33,80	33,21
30/10/2023	801.381	0,89%	31,54	31,53	31,81	31,80
27/10/2023	267.582	0,48%	31,52	31,47	31,79	31,54
26/10/2023	592.287	0,38%	31,12	31,06	31,48	31,39
25/10/2023	722.948	-0,83%	31,46	31,08	31,50	31,27
24/10/2023	836.603	0,29%	31,44	31,30	31,62	31,53
23/10/2023	747.136	0,87%	31,11	31,10	31,54	31,44
20/10/2023	761.499	-0,95%	31,24	30,89	31,46	31,17
19/10/2023	597.501	-0,51%	31,53	31,08	31,55	31,47
18/10/2023	812.252	-1,89%	32,14	31,51	32,24	31,63
17/10/2023	470.246	0,28%	32,11	32,04	32,45	32,24
16/10/2023	713.456	-0,16%	32,26	31,79	32,31	32,15
13/10/2023	1.050.794	0,41%	32,05	32,05	32,51	32,20
12/10/2023	633.388	-0,99%	32,50	32,00	32,53	32,07
11/10/2023	916.105	-1,40%	32,68	32,14	32,68	32,39
10/10/2023	792.052	1,11%	32,70	32,70	33,01	32,85