Bouygues SA (EN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
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