Bouygues SA (EN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
30-12-2022	786.994	-1,34%	28,36	28,01	28,38	28,04
29-12-2022	561.779	0,78%	28,14	28,06	28,47	28,42
28-12-2022	674.928	-1,02%	28,50	28,12	28,50	28,20
27-12-2022	437.840	0,04%	28,54	28,40	28,74	28,49
23-12-2022	744.278	0,85%	28,36	28,27	28,61	28,48
22-12-2022	625.872	0,07%	28,26	28,12	28,49	28,24
21-12-2022	996.380	1,33%	27,87	27,74	28,23	28,22
20-12-2022	1.206.709	-0,29%	27,79	27,55	27,90	27,85
19-12-2022	1.393.610	-1,17%	28,26	27,92	28,37	27,93
16-12-2022	2.813.140	-1,33%	28,60	27,98	28,62	28,26
15-12-2022	1.203.419	-1,34%	28,93	28,57	29,12	28,64
14-12-2022	1.122.000	-0,92%	29,25	28,91	29,30	29,03
13-12-2022	1.153.464	0,34%	29,21	28,93	29,48	29,30
12-12-2022	1.018.553	-0,82%	29,43	29,15	29,45	29,20
09-12-2022	1.075.724	0,89%	29,22	29,11	29,53	29,44
08-12-2022	1.027.251	-1,09%	29,44	29,02	29,45	29,18
07-12-2022	916.374	-0,20%	29,52	29,30	29,66	29,50
06-12-2022	1.440.970	1,76%	29,00	28,93	29,63	29,56
05-12-2022	2.257.794	-2,91%	29,42	28,39	29,42	29,05
02-12-2022	956.467	0,37%	29,73	29,56	29,95	29,92
01-12-2022	1.407.619	0,85%	29,68	29,59	30,01	29,81
30-11-2022	2.089.643	-0,54%	29,76	29,31	29,88	29,56
29-11-2022	815.595	0,34%	29,56	29,27	29,77	29,72
28-11-2022	853.556	-0,57%	29,74	29,57	29,78	29,62
25-11-2022	909.663	0,10%	29,76	29,66	29,88	29,79
24-11-2022	974.806	0,98%	29,50	29,50	29,81	29,76
23-11-2022	1.067.540	0,34%	29,44	29,29	29,62	29,47
22-11-2022	885.945	0,10%	29,29	29,29	29,60	29,37
21-11-2022	1.375.617	1,56%	28,96	28,89	29,46	29,34
18-11-2022	1.395.709	1,40%	28,64	28,37	29,25	28,89
17-11-2022	4.146.292	-6,50%	30,40	28,26	30,43	28,49
16-11-2022	1.005.579	-0,94%	30,72	30,18	30,85	30,47
15-11-2022	1.212.122	0,72%	30,55	30,42	30,85	30,76
14-11-2022	920.952	0,79%	30,40	30,31	30,74	30,54
11-11-2022	982.926	0,03%	30,24	30,12	30,36	30,30
10-11-2022	1.147.729	0,97%	29,98	29,90	30,39	30,29
09-11-2022	749.288	0,50%	29,89	29,68	30,08	30,00
08-11-2022	754.281	0,37%	29,74	29,63	30,01	29,85
07-11-2022	1.095.122	0,71%	29,50	29,42	29,90	29,74
04-11-2022	1.419.170	1,65%	29,10	28,88	29,66	29,53
03-11-2022	803.555	0,59%	28,70	28,67	29,12	29,05
02-11-2022	704.838	-0,82%	29,33	28,88	29,38	28,88
01-11-2022	712.953	0,83%	28,94	28,94	29,31	29,12
31-10-2022	836.071	0,56%	28,75	28,60	29,04	28,88