Bouygues SA (EN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
08/08/2023	615.393	-0,93%	32,19	31,86	32,35	31,96
07/08/2023	585.562	-0,25%	32,24	32,11	32,43	32,26
04/08/2023	653.754	0,06%	32,46	32,12	32,48	32,34
03/08/2023	1.101.785	1,57%	31,56	31,46	32,34	32,32
02/08/2023	1.067.315	-1,97%	32,25	31,72	32,27	31,82
01/08/2023	689.314	-0,34%	32,44	32,36	32,72	32,46
31/07/2023	1.174.951	-1,93%	32,86	32,54	33,07	32,57
28/07/2023	1.857.175	4,11%	31,97	31,88	33,22	33,21
27/07/2023	982.381	0,22%	31,96	31,87	32,22	31,90
26/07/2023	574.809	0,03%	31,78	31,56	31,96	31,83
25/07/2023	553.514	-0,28%	31,90	31,70	31,96	31,82
24/07/2023	842.802	0,79%	31,60	31,59	32,13	31,91
21/07/2023	597.173	0,10%	31,67	31,45	31,78	31,66
20/07/2023	723.452	0,93%	31,41	31,40	31,87	31,63
19/07/2023	1.088.597	1,36%	31,00	30,99	31,48	31,34
18/07/2023	847.922	1,28%	30,50	30,45	30,92	30,92
17/07/2023	505.491	0,07%	30,59	30,46	30,73	30,53
14/07/2023	672.131	0,40%	30,43	30,43	30,82	30,51
13/07/2023	848.211	2,01%	29,91	29,84	30,44	30,39
12/07/2023	874.019	0,27%	29,80	29,73	29,99	29,79
11/07/2023	637.340	1,54%	29,40	29,28	29,75	29,71
10/07/2023	571.762	-0,38%	29,31	29,19	29,47	29,26
07/07/2023	822.504	0,69%	29,10	28,83	29,53	29,37
06/07/2023	1.634.138	-3,41%	29,97	29,03	29,97	29,17
05/07/2023	1.023.749	-1,85%	30,70	30,10	30,73	30,20
04/07/2023	550.344	0,16%	30,76	30,64	30,85	30,77
03/07/2023	883.022	-0,13%	30,84	30,72	31,10	30,72
30/06/2023	1.262.705	0,42%	30,74	30,63	31,10	30,76
29/06/2023	1.402.334	1,02%	30,31	30,29	30,77	30,63
28/06/2023	1.304.458	1,41%	29,95	29,95	30,39	30,32
27/06/2023	652.361	1,36%	29,69	29,43	29,90	29,90
26/06/2023	678.945	-0,34%	29,58	29,23	29,58	29,50
23/06/2023	655.293	-0,44%	29,59	29,56	29,84	29,60
22/06/2023	793.072	-0,44%	29,77	29,64	30,06	29,73
21/06/2023	510.832	-0,30%	29,95	29,79	30,02	29,86
20/06/2023	547.405	-0,17%	29,94	29,87	30,06	29,95
19/06/2023	753.200	-1,48%	30,41	29,96	30,41	30,00
16/06/2023	1.512.504	0,50%	30,30	30,13	30,54	30,45
15/06/2023	1.184.015	0,60%	30,04	30,00	30,30	30,30
14/06/2023	906.876	0,97%	29,91	29,84	30,34	30,12
13/06/2023	1.146.977	-0,86%	30,20	29,58	30,21	29,83
12/06/2023	696.616	-0,79%	30,38	30,07	30,44	30,09
09/06/2023	544.157	0,07%	30,38	30,27	30,57	30,33
08/06/2023	720.918	0,10%	30,35	30,27	30,59	30,31
07/06/2023	930.462	0,57%	30,15	30,07	30,42	30,28
06/06/2023	1.057.352	-0,50%	30,20	29,87	30,20	30,11
05/06/2023	718.404	-0,56%	30,54	30,26	30,66	30,26
02/06/2023	837.414	0,76%	30,35	30,22	30,51	30,43
01/06/2023	733.070	0,80%	30,04	29,95	30,32	30,20
31/05/2023	138.340	0,00%	30,02	29,87	30,20	29,96
30/05/2023	922.168	-1,05%	30,53	30,17	30,55	30,17
29/05/2023	638.001	0,83%	30,41	30,28	30,54	30,49
26/05/2023	1.014.313	0,40%	30,23	29,86	30,39	30,24
25/05/2023	723.963	-1,08%	30,57	30,05	30,57	30,12
24/05/2023	961.900	-0,69%	30,65	30,28	30,71	30,45
23/05/2023	928.185	0,39%	30,64	30,46	30,70	30,66
22/05/2023	1.183.773	-1,42%	30,87	30,52	31,00	30,54
19/05/2023	977.336	0,95%	30,78	30,58	31,11	30,98
18/05/2023	808.750	0,46%	30,73	30,61	30,84	30,69
17/05/2023	1.133.778	-0,13%	30,50	30,24	30,71	30,55
16/05/2023	2.540.099	-3,71%	31,62	30,44	31,62	30,59
15/05/2023	962.398	0,51%	31,65	31,61	31,92	31,77
12/05/2023	936.113	0,19%	31,69	31,57	31,87	31,61
11/05/2023	991.910	-1,35%	32,02	31,38	32,14	31,55
10/05/2023	1.622.868	-0,47%	32,16	31,91	32,22	31,98
09/05/2023	940.198	0,09%	32,14	31,93	32,15	32,13
08/05/2023	825.551	1,55%	31,63	31,50	32,20	32,10
05/05/2023	1.030.481	1,25%	31,41	31,35	31,61	31,61
04/05/2023	1.660.373	-0,42%	31,37	31,14	31,44	31,22
03/05/2023	1.279.416	1,46%	31,11	30,94	31,44	31,35
02/05/2023	1.405.952	-1,51%	33,21	32,69	33,26	32,70
01/05/2023	1.242.233	1,25%	32,90	32,67	33,25	33,20
28/04/2023	1.242.233	1,25%	32,90	32,67	33,25	33,20
27/04/2023	569.666	0,15%	32,70	32,52	32,85	32,79
26/04/2023	1.615.781	2,25%	32,17	32,07	32,84	32,74
25/04/2023	1.537.740	-1,42%	32,48	31,94	32,48	32,02
24/04/2023	722.467	-0,06%	32,56	32,48	32,68	32,48
21/04/2023	503.627	-0,25%	32,65	32,44	32,69	32,50
20/04/2023	909.675	-1,72%	33,08	32,58	33,26	32,58
19/04/2023	866.325	1,07%	32,86	32,84	33,21	33,15
18/04/2023	935.436	0,34%	32,75	32,63	33,01	32,80
17/04/2023	1.368.390	1,36%	32,30	32,18	32,69	32,69
14/04/2023	1.228.239	1,80%	31,77	31,73	32,34	32,25
13/04/2023	893.167	-0,25%	31,80	31,50	31,90	31,68
12/04/2023	1.547.957	-0,06%	32,00	31,64	32,23	31,76
11/04/2023	1.298.569	0,83%	31,68	31,65	31,94	31,78
10/04/2023	1.669.473	2,27%	30,86	30,81	31,52	31,52
06/04/2023	1.669.473	2,27%	30,86	30,81	31,52	31,52
05/04/2023	1.276.061	-1,25%	31,26	30,79	31,37	30,82
04/04/2023	863.618	-0,13%	31,35	31,19	31,58	31,21
03/04/2023	743.229	0,52%	31,15	31,12	31,36	31,25
31/03/2023	1.030.383	0,00%	31,17	31,06	31,29	31,09
30/03/2023	909.078	0,78%	31,00	30,99	31,34	31,09
29/03/2023	839.192	1,41%	30,61	30,51	30,86	30,85
28/03/2023	1.196.679	-0,13%	30,66	30,42	30,73	30,42
27/03/2023	1.157.264	0,46%	30,64	30,46	30,81	30,46
24/03/2023	1.761.524	-2,82%	31,04	30,21	31,05	30,32
23/03/2023	964.951	-0,98%	31,50	31,05	31,58	31,20
22/03/2023	842.011	-0,76%	31,86	31,51	31,86	31,51
21/03/2023	1.391.947	1,63%	31,51	31,45	32,07	31,75