Bouygues SA (EN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
20-03-2023	1.539.312	0,23%	31,15	30,55	31,35	31,24
17-03-2023	2.168.146	-1,49%	31,66	30,78	31,78	31,17
16-03-2023	1.289.931	1,22%	31,54	31,08	31,78	31,64
15-03-2023	2.233.403	-1,67%	31,85	31,03	31,95	31,26
14-03-2023	1.190.952	0,79%	31,54	31,35	32,04	31,79
13-03-2023	2.131.613	-2,17%	32,13	31,26	32,13	31,54
10-03-2023	1.255.022	-0,80%	32,16	31,90	32,24	32,24
09-03-2023	639.024	-0,64%	32,70	32,37	32,72	32,50
08-03-2023	1.237.154	0,96%	32,40	32,26	32,82	32,71
07-03-2023	979.918	-0,86%	32,70	32,32	32,71	32,40
06-03-2023	1.194.076	0,22%	32,78	32,62	32,84	32,68
03-03-2023	798.300	-0,03%	32,73	32,54	32,75	32,61
02-03-2023	1.067.469	0,40%	32,48	32,18	32,70	32,62
01-03-2023	1.803.420	1,40%	32,15	32,01	32,80	32,49
28-02-2023	1.871.692	-0,50%	32,16	32,00	32,29	32,04
27-02-2023	1.793.370	0,31%	32,30	32,16	32,53	32,12
24-02-2023	1.793.370	0,31%	32,12	31,87	32,52	32,12
23-02-2023	2.234.037	2,01%	31,87	31,87	32,62	32,02
22-02-2023	1.013.998	0,51%	31,19	30,81	31,39	31,39
21-02-2023	742.822	-0,61%	31,35	31,09	31,43	31,23
20-02-2023	939.101	-1,10%	31,77	31,30	31,92	31,42
17-02-2023	650.066	0,06%	31,69	31,38	31,86	31,77
16-02-2023	981.254	0,22%	31,78	31,62	32,04	31,75
15-02-2023	1.762.059	2,66%	31,01	31,01	31,73	31,68
14-02-2023	1.202.273	0,39%	30,80	30,80	31,07	30,86
13-02-2023	945.744	0,75%	30,56	30,43	30,74	30,74
10-02-2023	930.079	-0,55%	30,52	30,20	30,56	30,51
09-02-2023	737.047	0,39%	30,68	30,64	31,02	30,68
08-02-2023	923.857	0,79%	30,41	30,41	30,73	30,56
07-02-2023	874.418	0,03%	30,36	30,23	30,44	30,32
06-02-2023	1.232.765	-1,56%	30,61	30,31	30,71	30,31
03-02-2023	934.339	-0,74%	30,94	30,66	31,00	30,79
02-02-2023	1.279.763	1,24%	30,71	30,56	31,10	31,02
01-02-2023	836.103	1,32%	30,19	30,05	30,64	30,64
31-01-2023	1.045.617	-0,13%	30,35	30,16	30,42	30,24
30-01-2023	1.004.734	0,10%	30,24	30,18	30,44	30,28
27-01-2023	798.073	0,23%	30,30	30,09	30,47	30,25
26-01-2023	954.940	0,43%	30,12	30,04	30,30	30,18
25-01-2023	630.012	-0,27%	30,24	29,93	30,32	30,05
24-01-2023	853.010	1,07%	29,80	29,77	30,21	30,13
23-01-2023	626.885	0,03%	29,87	29,77	30,04	29,81
20-01-2023	1.000.035	0,95%	29,66	29,64	29,96	29,80
19-01-2023	1.190.868	-2,12%	30,03	29,29	30,04	29,52
18-01-2023	832.935	0,23%	30,12	30,10	30,33	30,16
17-01-2023	1.067.964	-0,23%	30,22	29,96	30,33	30,09
16-01-2023	999.474	0,63%	30,08	29,95	30,32	30,16
13-01-2023	2.602.271	-3,01%	30,11	29,57	30,25	29,97
12-01-2023	1.270.295	1,21%	30,59	30,57	31,05	30,90
11-01-2023	759.996	0,23%	30,48	30,42	30,74	30,53
10-01-2023	1.074.262	0,26%	30,34	30,21	30,51	30,46
09-01-2023	986.165	1,74%	29,90	29,90	30,49	30,38
06-01-2023	1.148.065	1,22%	29,57	29,54	29,91	29,86
05-01-2023	1.084.451	0,79%	29,22	29,14	29,62	29,50
04-01-2023	1.497.439	2,34%	28,79	28,76	29,37	29,27
03-01-2023	777.377	0,32%	28,47	28,37	28,78	28,60
02-01-2023	514.321	1,68%	28,19	28,16	28,56	28,51