Mercados españoles cerrados en 6 hrs 29 min

Bouygues SA (0HAN.IL)

IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
31,11+1,09 (+3,61%)
A partir del 09:30AM BST. Mercado abierto.
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jul 202430,8531,3329,7931,1131,112629
28 jun 202429,8030,1729,8430,0230,0295.049
27 jun 202430,5030,6629,8329,8329,83265.024
26 jun 202431,3631,3830,2330,4430,4478.563
25 jun 202431,6132,0231,2131,2531,251.716.993
24 jun 202431,3531,8231,2731,7731,77217.268
21 jun 202431,5731,7331,2031,4431,44169.433
20 jun 202431,1031,6430,8431,5331,53266.335
19 jun 202431,3631,3931,0131,1531,1592.090
18 jun 202431,3131,4831,0531,3331,33110.159
17 jun 202430,5331,3130,7031,1331,13812.111
14 jun 202431,2631,2430,4830,6530,65258.100
13 jun 202432,0232,0331,1931,1831,18466.655
12 jun 202432,7633,0431,9332,0732,07478.191
11 jun 202433,5333,7832,7532,7432,7477.780
10 jun 202434,6434,8533,0333,3733,3721.409
07 jun 202435,3535,4334,6234,6534,6581.574
06 jun 202435,4435,8235,3135,4435,44299.248
05 jun 202435,8736,1235,4935,6535,6517.394
04 jun 202436,1236,3035,6635,8135,81380.284
03 jun 202436,0436,3936,1136,2436,2418.354
31 may 202435,6936,0935,4735,9535,95313.431
30 may 202435,4735,7935,4235,7835,7846.422
29 may 202436,0335,9535,4335,4935,4925.100
28 may 202436,1236,2835,9236,0536,0558.902
24 may 202435,2935,7735,0835,5935,598496
23 may 202435,4235,7035,1935,3535,35132.062
22 may 202435,6335,8935,1835,3735,3722.182
21 may 202435,8836,1135,4235,5835,58335.296
20 may 202435,6236,1135,3935,9935,99432.608
17 may 202436,0335,8535,4535,6135,612.030.141
16 may 202436,4136,6435,9536,0336,0332.045
15 may 202436,1236,4536,0936,3636,36589.807
14 may 202436,2936,5135,9636,0836,08178.689
13 may 202435,9036,2435,6936,2536,256.211.306
10 may 202434,9136,1835,6035,8335,8369.922
09 may 202434,9135,9435,3635,4935,4923.226
08 may 202434,9135,4534,9735,1935,191.411.309
07 may 202434,9135,5733,6434,8334,832.122.806
03 may 202434,9135,3234,9135,0435,04114.302
02 may 202434,9134,7934,7834,8334,83236.430
01 may 202434,9134,6134,6134,9134,9120.028
30 abr 202436,2234,9334,6134,6734,67179.424
30 abr 20241.9 Dividendo
29 abr 202436,5536,8136,3036,7234,821.360.222
26 abr 202436,5536,4635,9636,3334,45640.356
25 abr 202436,5536,7135,6636,0834,21829.481
24 abr 202436,5537,0736,4236,4234,543.227.888
23 abr 202436,5536,7135,9336,6934,802.265.674
22 abr 202436,5536,5135,9036,2234,353.809.438
19 abr 202436,5536,1535,6936,2134,347.202.793
18 abr 202436,5536,4135,9436,2534,371.557.750
17 abr 202436,5536,5335,8636,2434,361.026.640
16 abr 202436,5536,3735,6736,0634,191.748.464
15 abr 202436,5536,3035,5936,1834,313.218.559
12 abr 202436,5536,1635,4336,0334,17317.882
11 abr 202436,5536,2035,5935,9734,11489.605
10 abr 202436,5536,6736,0036,2134,331.142.714
09 abr 202436,5537,1636,3736,4734,59565.423
08 abr 202436,5537,0136,4436,8534,94318.328
05 abr 202437,5537,9036,5136,5834,69541.105
04 abr 202437,5538,1537,6437,6935,74108.240
03 abr 202437,5537,9137,4937,8535,891.112.807
02 abr 202437,5538,2037,4137,7435,79602.076
28 mar 202437,5538,1737,8237,8735,91428.451
27 mar 202437,5538,1237,4237,9235,961.072.149
26 mar 202437,5537,8837,4837,6835,73259.903
25 mar 202437,7437,9937,4837,7135,75192.810
22 mar 202437,5538,1637,7637,7935,84231.481
21 mar 202436,8538,2537,5737,9936,02286.818
20 mar 202436,8537,9137,3737,4935,55299.348
19 mar 202436,8537,8737,3437,3235,39209.037
18 mar 202436,8537,7437,0437,3935,461.328.445
15 mar 202436,8537,5736,7637,2435,31850.542
14 mar 202436,8537,1436,8436,9535,04872.441
13 mar 202436,8537,4336,8936,9935,08193.142
12 mar 202436,8537,2236,8437,1335,21838.499
11 mar 202436,8536,9636,2136,8834,98770.624
08 mar 202436,8536,7536,1736,5634,67358.165
07 mar 202436,8536,6836,0036,6134,721.328.638
06 mar 202436,8536,6336,1436,4034,52218.068
05 mar 202436,8536,4135,7836,4634,571.201.915
04 mar 202436,8536,0935,7936,3034,42445.539
01 mar 202436,8536,8435,9536,3234,44469.504
29 feb 202436,0137,1836,3336,7234,82966.522
28 feb 202436,0136,9836,3236,5934,70437.763
27 feb 202433,8036,7733,7736,4234,54817.309
26 feb 202433,8034,4733,8733,9632,20152.565
23 feb 202434,7534,5833,7134,1732,40520.892
22 feb 202434,1035,1734,7634,9233,12376.804
21 feb 202434,1034,8334,3434,5832,79326.296
20 feb 202434,1034,5734,0034,4432,65235.788
19 feb 202434,1034,5134,0334,3232,54432.335
16 feb 202433,4534,6834,0834,3532,57198.279
15 feb 202433,4534,2933,5633,9632,20400.082
14 feb 202433,4533,4432,9733,3131,58275.229
13 feb 202433,4533,3732,9433,1031,39258.907
12 feb 202433,4533,2632,9333,2131,49284.930
09 feb 202433,7533,1232,6533,0531,341.179.543
08 feb 202433,7533,5632,8033,1631,44446.542
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...