Mercados españoles cerrados

Bouygues SA (0HAN.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
28,60-0,13 (-0,44%)
Al cierre: 06:45PM BST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202434,9135,3234,9135,0335,0395.025
02 may 202434,9134,9034,6134,8034,80198.243
01 may 202434,9134,6134,6134,6134,6120.028
30 abr 202436,2234,9334,6134,6934,69179.424
30 abr 20241.9 Dividendo
29 abr 202436,5536,8136,3036,5634,661.360.222
26 abr 202436,5536,4635,9636,2934,40640.356
25 abr 202436,5536,7135,6635,8734,01829.482
24 abr 202436,5537,0736,4236,6234,723.227.888
23 abr 202436,5536,7135,9336,5134,612.265.675
22 abr 202436,5536,5135,9036,2434,363.809.438
19 abr 202436,5536,1535,6936,0434,177.202.793
18 abr 202436,5536,4135,9436,1034,221.557.751
17 abr 202436,5536,5335,8636,3534,461.026.640
16 abr 202436,5536,3735,6735,8934,021.748.465
15 abr 202436,5536,3035,5936,1534,273.218.559
12 abr 202436,5536,1635,4335,8233,96317.882
11 abr 202436,5536,2035,5935,7933,93489.605
10 abr 202436,5536,6736,0036,0934,211.142.714
09 abr 202436,5537,1636,3736,3834,49565.423
08 abr 202436,5537,0136,4436,9335,01318.328
05 abr 202437,5537,9036,5136,6534,75541.106
04 abr 202437,5538,1537,6437,6835,72108.240
03 abr 202437,5537,9137,4937,7935,821.112.807
02 abr 202437,5538,2037,4137,9435,97602.076
28 mar 202437,5538,1737,8237,8435,87428.452
27 mar 202437,5538,1237,4237,9936,021.072.150
26 mar 202437,5537,8837,4837,7035,74259.904
25 mar 202437,7437,9937,4837,6535,70192.811
22 mar 202437,5538,1637,7637,8235,85231.482
21 mar 202436,8538,2537,5738,1036,12286.819
20 mar 202436,8537,9137,3737,6835,72299.349
19 mar 202436,8537,8737,3437,4835,53209.037
18 mar 202436,8537,7437,0437,6035,651.328.446
15 mar 202436,8537,5736,7637,3335,39233.341
14 mar 202436,8537,1436,8436,9735,05872.442
13 mar 202436,8537,4336,8937,0535,12193.143
12 mar 202436,8537,2236,8437,0135,08637.839
11 mar 202436,8536,9636,2136,9435,02770.625
08 mar 202436,8536,7536,1736,5734,67139.363
07 mar 202436,8536,6836,0036,4434,541.328.638
06 mar 202436,8536,6336,1436,3234,43218.069
05 mar 202436,8536,4135,7836,3534,461.201.916
04 mar 202436,8536,0935,7935,9934,12445.539
01 mar 202436,8536,8435,9536,0834,20469.504
29 feb 202436,0137,1836,3336,5734,67966.522
28 feb 202436,0136,9836,3236,9535,03437.763
27 feb 202433,8036,7733,7735,4633,61817.309
26 feb 202433,8034,4733,8733,9332,17152.566
23 feb 202434,7534,5833,7134,0132,24520.892
22 feb 202434,1035,1734,7634,8833,07376.804
21 feb 202434,1034,8334,3434,7532,94326.297
20 feb 202434,1034,5734,0034,5232,72235.788
19 feb 202434,1034,5134,0334,2432,46432.336
16 feb 202433,4534,6834,0834,4432,65198.279
15 feb 202433,4534,2933,5634,2932,51400.082
14 feb 202433,4533,4432,9733,3931,66275.229
13 feb 202433,4533,3732,9433,0331,31258.908
12 feb 202433,4533,2632,9333,1931,46284.930
09 feb 202433,7533,1232,6532,9431,231.179.544
08 feb 202433,7533,5632,8032,9731,25446.542
07 feb 202433,7534,0633,3533,6931,941.106.481
06 feb 202434,5333,9733,5533,7932,04770.247
05 feb 202434,5334,0433,5733,7532,00294.465
02 feb 202434,5333,9933,7533,9332,1630.234
01 feb 202434,5334,1933,6833,7331,9873.697
31 ene 202434,5334,2833,9134,0032,24380.051
30 ene 202434,5334,2233,8033,8932,13210.795
29 ene 202435,3735,2134,0234,1032,32215.955
26 ene 202435,3735,3435,1035,2233,38766.053
25 ene 202435,3735,1234,8735,0833,26198.395
24 ene 202435,3735,0534,4335,0233,20230.498
23 ene 202435,3735,5334,6434,7032,90310.371
22 ene 202435,3735,3734,8135,2433,41520.647
19 ene 202435,3734,9434,6534,7232,92457.918
18 ene 202435,3735,0234,4534,6132,81163.569
17 ene 202435,3735,3534,5234,7832,98458.217
16 ene 202435,3735,7435,3035,3733,53703.010
15 ene 202435,3735,9935,0035,0833,26429.683
12 ene 202434,6935,9735,4635,7833,92260.958
11 ene 202434,6935,8735,4335,4833,641.044.324
10 ene 202434,6935,8435,3335,5433,70184.029
09 ene 202434,6935,7335,2835,6233,77252.428
08 ene 202434,6935,5234,8635,4433,60810.978
05 ene 202434,6935,1834,6535,0033,19377.047
04 ene 202434,6934,9234,4334,8833,07218.368
03 ene 202434,6934,8734,2434,4432,65199.797
02 ene 202434,6934,7134,3034,6532,85253.744
29 dic 202334,6934,4334,0634,1732,39171.486
28 dic 202334,6934,4034,0334,2932,51130.369
27 dic 202334,6934,5134,0534,1032,3318.774
22 dic 202334,6934,6234,3034,4932,70345.746
21 dic 202334,6934,3934,1234,3932,60131.412
20 dic 202334,6934,4934,0034,3632,58600.685
19 dic 202334,6934,6834,1734,2132,43768.664
18 dic 202335,6035,5034,4334,6932,891.626.052
15 dic 202335,6035,8235,2135,5033,65579.037
14 dic 202335,6036,2535,6035,6933,84552.487
13 dic 202334,9936,2235,7535,9234,05402.521
12 dic 202335,1536,4735,9735,9734,10178.544
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...