Bouygues SA (EN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
09/10/2023	530.318	-0,37%	32,56	32,32	32,63	32,49
06/10/2023	800.523	2,39%	32,00	31,95	32,61	32,61
05/10/2023	593.195	-0,66%	32,16	31,69	32,18	31,85
04/10/2023	498.046	0,03%	32,00	31,82	32,28	32,06
03/10/2023	842.939	-2,23%	32,67	31,98	32,78	32,05
02/10/2023	713.379	-1,09%	33,11	32,70	33,30	32,78
29/09/2023	875.714	0,27%	33,12	33,04	33,45	33,14
28/09/2023	822.193	-0,27%	33,21	33,00	33,31	33,05
27/09/2023	700.549	-0,18%	33,19	32,99	33,25	33,14
26/09/2023	695.226	-0,60%	33,24	32,94	33,34	33,20
25/09/2023	694.297	0,18%	33,23	33,16	33,47	33,40
22/09/2023	641.954	-1,13%	33,53	33,14	33,53	33,34
21/09/2023	615.104	-0,56%	33,72	33,49	33,79	33,72
20/09/2023	865.523	0,92%	33,64	33,64	34,03	33,91
19/09/2023	708.608	0,90%	33,24	33,22	33,60	33,60
18/09/2023	681.037	-0,12%	33,17	33,17	33,34	33,30
15/09/2023	2.779.598	1,31%	33,00	33,00	33,54	33,34
14/09/2023	1.487.746	2,49%	32,44	32,40	32,98	32,91
13/09/2023	589.282	-0,68%	32,30	31,87	32,41	32,11
12/09/2023	684.546	1,03%	31,96	31,93	32,33	32,33
11/09/2023	672.815	0,76%	31,82	31,82	32,14	32,00
08/09/2023	621.840	0,70%	31,57	31,33	31,76	31,76
07/09/2023	611.622	0,10%	31,39	31,22	31,73	31,54
06/09/2023	588.612	0,90%	31,13	31,09	31,55	31,51
05/09/2023	464.869	-0,83%	31,38	31,00	31,44	31,23
04/09/2023	713.179	-1,07%	31,93	31,39	31,97	31,49
01/09/2023	609.631	-0,22%	31,87	31,80	32,06	31,83
31/08/2023	1.728.659	0,22%	31,90	31,71	32,07	31,90
30/08/2023	470.688	0,32%	31,73	31,61	31,89	31,83
29/08/2023	726.520	0,35%	31,61	31,54	31,79	31,73
28/08/2023	530.198	1,06%	31,44	31,43	31,66	31,62
25/08/2023	344.845	-0,19%	31,30	31,24	31,50	31,29
24/08/2023	516.373	0,06%	31,37	31,32	31,55	31,35
23/08/2023	367.416	-0,13%	31,37	31,28	31,47	31,33
22/08/2023	418.372	1,13%	31,15	31,11	31,50	31,37
21/08/2023	473.731	-0,58%	31,13	30,95	31,33	31,02
18/08/2023	621.317	0,03%	31,10	30,75	31,23	31,20
17/08/2023	562.777	-0,48%	31,18	31,06	31,34	31,19
16/08/2023	634.434	-1,42%	31,71	31,27	31,71	31,34
15/08/2023	547.087	-0,63%	32,00	31,57	32,01	31,79
14/08/2023	601.245	0,60%	31,74	31,70	32,15	31,99
11/08/2023	813.251	-1,67%	32,21	31,67	32,21	31,80
10/08/2023	487.532	0,87%	32,13	32,09	32,39	32,34
09/08/2023	528.173	0,31%	32,11	31,98	32,29	32,06