Bouygues SA (EN)

Exportar para Excel

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