Bouygues SA (EN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
28/10/2022	785.590	0,56%	28,34	28,30	28,79	28,72
27/10/2022	845.753	0,42%	28,48	28,21	28,66	28,56
26/10/2022	949.691	1,10%	28,19	28,02	28,54	28,44
25/10/2022	785.509	1,11%	27,86	27,78	28,23	28,13
24/10/2022	1.152.538	1,79%	27,45	27,32	27,95	27,82
21/10/2022	791.169	0,66%	27,14	26,81	27,35	27,33
20/10/2022	853.464	-0,80%	27,29	27,09	27,38	27,15
19/10/2022	681.216	-0,18%	27,46	27,36	27,60	27,37
18/10/2022	988.730	1,29%	27,22	27,17	27,67	27,42
17/10/2022	873.482	1,73%	26,66	26,62	27,20	27,07
14/10/2022	1.130.355	0,99%	26,63	26,54	26,89	26,61
13/10/2022	1.189.637	1,07%	25,88	25,73	26,35	26,35
12/10/2022	1.066.202	-1,88%	26,57	25,90	26,57	26,07
11/10/2022	740.843	0,30%	26,44	26,25	26,63	26,57
10/10/2022	1.337.947	1,26%	25,95	25,89	26,60	26,49
07/10/2022	920.924	-0,61%	26,24	26,13	26,71	26,16
06/10/2022	977.590	-2,16%	26,99	26,19	27,01	26,32
05/10/2022	1.142.329	-2,78%	27,61	26,81	27,61	26,90
04/10/2022	1.004.174	2,25%	27,31	27,20	27,74	27,67
03/10/2022	998.630	0,78%	26,70	26,49	27,18	27,06
30/09/2022	1.004.285	1,21%	26,55	26,47	27,05	26,85
29/09/2022	1.087.508	-1,34%	26,88	26,42	26,90	26,53
28/09/2022	1.172.098	0,30%	26,64	26,40	26,98	26,89
27/09/2022	950.694	-0,15%	26,94	26,79	27,17	26,81
26/09/2022	1.373.329	-1,29%	26,94	26,56	27,10	26,85
23/09/2022	1.647.469	-1,88%	27,70	26,86	27,73	27,20
22/09/2022	969.792	-0,72%	27,53	27,43	27,85	27,72
21/09/2022	1.122.651	-0,21%	27,74	27,60	28,10	27,92
20/09/2022	1.428.625	-2,07%	28,60	27,90	28,76	27,98
19/09/2022	1.329.719	-0,66%	28,70	28,06	28,81	28,57
16/09/2022	3.346.883	-5,30%	30,11	28,73	30,12	28,76
15/09/2022	1.357.664	0,66%	30,13	29,98	30,37	30,37
14/09/2022	1.217.426	-0,95%	30,41	30,01	30,43	30,17
13/09/2022	1.235.383	-0,16%	30,54	30,43	30,87	30,46
12/09/2022	1.533.997	2,59%	29,84	29,80	30,55	30,51
09/09/2022	1.308.048	1,33%	29,40	29,35	29,89	29,74
08/09/2022	1.623.827	-1,21%	29,90	29,16	29,98	29,35
07/09/2022	1.113.928	0,41%	29,47	29,43	29,85	29,71
06/09/2022	1.136.732	1,02%	29,26	29,22	29,76	29,59
05/09/2022	1.119.939	-1,01%	28,74	28,69	29,34	29,29
02/09/2022	1.146.333	1,34%	29,30	29,14	29,63	29,59
01/09/2022	1.122.160	-0,34%	29,24	28,95	29,26	29,20
31/08/2022	1.187.929	-0,85%	29,64	29,23	29,68	29,30
30/08/2022	955.723	0,96%	29,43	29,33	29,87	29,55
29/08/2022	1.006.334	0,17%	28,99	28,72	29,27	29,27
26/08/2022	1.436.483	-1,62%	29,81	29,08	29,92	29,22
25/08/2022	781.378	-0,50%	30,07	29,62	30,09	29,70
24/08/2022	1.073.478	-0,47%	29,90	29,80	30,01	29,85
23/08/2022	942.643	0,03%	29,78	29,72	30,07	29,99
22/08/2022	1.281.570	-1,64%	30,40	29,65	30,40	29,98
19/08/2022	733.108	-0,36%	30,55	30,32	30,59	30,48
18/08/2022	780.023	0,59%	30,44	30,44	30,85	30,59
17/08/2022	1.000.486	-1,23%	30,86	30,41	30,94	30,41
16/08/2022	648.535	0,62%	30,73	30,69	30,94	30,79
15/08/2022	536.368	-0,46%	30,76	30,54	30,82	30,60
12/08/2022	832.941	0,39%	30,60	30,58	30,93	30,74
11/08/2022	727.614	0,76%	30,52	30,48	30,76	30,62
10/08/2022	987.330	0,66%	30,10	30,10	30,65	30,39
09/08/2022	1.173.026	1,24%	29,76	29,76	30,29	30,19
08/08/2022	1.010.657	1,12%	29,58	29,57	30,03	29,82
05/08/2022	998.990	0,27%	29,46	29,26	29,72	29,49
04/08/2022	700.900	0,20%	29,32	29,30	29,51	29,41
03/08/2022	799.645	0,41%	29,20	28,92	29,47	29,35
02/08/2022	1.155.768	-0,17%	29,42	29,20	29,66	29,23
01/08/2022	629.435	-0,75%	29,54	29,28	29,64	29,28
29/07/2022	1.356.349	1,48%	29,23	29,23	29,65	29,50
28/07/2022	719.328	0,66%	28,99	28,81	29,12	29,07
27/07/2022	697.249	-0,21%	29,06	28,62	29,06	28,88
26/07/2022	699.434	-0,79%	29,06	28,61	29,07	28,94
25/07/2022	785.042	1,18%	28,75	28,74	29,24	29,17
22/07/2022	712.063	0,84%	28,54	28,49	28,83	28,83
21/07/2022	784.787	-0,45%	28,67	28,34	28,87	28,59
20/07/2022	937.537	-0,38%	28,90	28,57	29,06	28,72
19/07/2022	1.255.006	1,48%	28,30	28,21	29,08	28,83
18/07/2022	721.395	1,00%	28,39	28,27	28,62	28,41
15/07/2022	868.415	1,63%	27,76	27,74	28,23	28,13
14/07/2022	731.710	-0,82%	27,84	27,44	27,94	27,68
13/07/2022	934.387	-1,45%	28,04	27,61	28,06	27,91
12/07/2022	544.884	0,68%	28,00	27,93	28,38	28,32
11/07/2022	766.207	-1,58%	28,23	28,03	28,57	28,13
08/07/2022	881.930	1,74%	27,94	27,85	28,61	28,58
07/07/2022	772.931	1,59%	27,69	27,61	28,35	28,09
06/07/2022	827.859	-0,11%	27,87	27,65	28,11	27,65
05/07/2022	1.895.179	-3,35%	28,74	27,46	28,76	27,68
04/07/2022	810.922	-0,63%	28,85	28,52	29,08	28,64
01/07/2022	1.304.325	-1,84%	29,14	28,63	29,15	28,82
30/06/2022	1.842.105	-2,72%	29,98	29,00	29,98	29,36
29/06/2022	895.342	-1,53%	30,52	30,03	30,76	30,18
28/06/2022	806.929	1,12%	30,36	30,36	30,90	30,65
27/06/2022	1.206.479	-1,72%	30,85	30,13	31,07	30,31
24/06/2022	863.486	2,53%	30,16	30,12	30,96	30,84
23/06/2022	939.523	-1,57%	30,52	29,98	30,54	30,08
22/06/2022	740.775	-0,16%	30,44	30,21	30,61	30,56
21/06/2022	675.592	-0,16%	30,76	30,60	31,13	30,61
20/06/2022	854.777	-1,48%	31,10	30,22	31,11	30,66
17/06/2022	1.844.055	1,01%	30,85	30,79	31,30	31,12
16/06/2022	915.820	-0,58%	30,92	30,65	31,31	30,81
15/06/2022	1.552.188	2,35%	30,43	30,43	31,25	30,99
14/06/2022	926.198	-1,24%	30,69	30,21	30,83	30,28
13/06/2022	1.166.223	-1,83%	31,01	30,57	31,13	30,66