Mercados españoles cerrados en 2 hrs 47 min

Bouygues (BYG.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
31,36-0,27 (-0,85%)
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202431,6331,6331,6331,3631,36140
25 jun 202431,6331,6331,6331,6331,63-
24 jun 202431,4131,4131,4131,4131,41-
21 jun 202431,3831,3831,3831,3831,38-
20 jun 202430,9730,9730,9730,9730,97-
19 jun 202431,0931,0931,0931,0931,09-
18 jun 202431,1831,1831,1831,1831,18-
17 jun 202430,7730,7730,7730,7730,77-
14 jun 202431,2131,2131,2131,2131,21-
13 jun 202431,9231,9231,9231,9231,92-
12 jun 202432,7532,7532,7532,7532,75-
11 jun 202433,2633,2633,2633,2633,26-
10 jun 202434,2634,2634,2634,2634,26-
07 jun 202435,2635,2635,2635,2635,26-
06 jun 202435,5335,5335,5335,5335,53-
05 jun 202435,8335,8335,8335,8335,83-
04 jun 202436,1836,1836,1836,1836,18-
03 jun 202436,1936,1936,1936,1936,19-
31 may 202435,6035,6035,6035,6035,60-
30 may 202435,2735,2735,2735,2735,27-
29 may 202435,7035,7035,7035,7035,70-
28 may 202435,9735,9735,9735,9735,97-
27 may 202435,5735,5735,5735,5735,57-
24 may 202435,0035,0035,0035,0035,00-
23 may 202435,3635,3635,3635,3635,36-
22 may 202435,5235,5235,5235,5235,52-
21 may 202435,7035,7035,7035,7035,70-
20 may 202435,7135,7135,7135,7135,71-
17 may 202435,6635,6635,6635,6635,66-
16 may 202436,2736,2736,2736,2736,27-
15 may 202436,0336,0336,0336,0336,03-
14 may 202436,0736,0736,0736,0736,07-
13 may 202435,8035,8035,8035,8035,80-
10 may 202435,7035,7035,7035,7035,70-
09 may 202435,0035,0035,0035,0035,00-
08 may 202434,6234,6234,6234,6234,62-
07 may 202434,6834,6834,6834,6834,68-
06 may 202435,0235,0235,0235,0235,02-
03 may 202434,7734,7734,7734,7734,77-
02 may 202434,3234,3234,3234,3234,32-
30 abr 202434,7234,7234,7234,7234,72-
30 abr 20241.9 Dividendo
29 abr 202436,2336,2336,2336,2334,33-
26 abr 202435,8735,8735,8735,8733,99-
25 abr 202436,2036,2036,2036,2034,30-
24 abr 202436,7036,7036,7036,7034,78-
23 abr 202436,1036,1036,1036,1034,21-
22 abr 202436,1736,1736,1736,1734,27-
19 abr 202435,3735,3735,3735,3733,52-
18 abr 202436,2036,2036,2036,2034,30-
17 abr 202435,6035,6035,6035,6033,73-
16 abr 202435,6435,6435,6435,6433,77-
15 abr 202435,7835,7835,7835,7833,90-
12 abr 202435,7335,7335,7335,7333,86-
11 abr 202435,8835,8835,8835,8834,00-
10 abr 202436,4136,4136,4136,4134,50-
09 abr 202436,6436,6436,6436,6434,72-
08 abr 202436,3036,3036,3036,3034,40-
05 abr 202437,2237,2237,2237,2235,27-
04 abr 202437,7237,7237,7237,7235,74-
03 abr 202437,4837,4837,4837,4835,51-
02 abr 202437,6737,6737,6737,6735,69-
28 mar 202437,8338,0037,8338,0036,01140
27 mar 202437,4437,4437,4437,4435,48-
26 mar 202437,5237,5237,5237,5235,55-
25 mar 202437,5737,5737,5737,5735,60-
22 mar 202437,7137,7137,7137,7135,73-
21 mar 202438,0338,0338,0338,0336,04-
20 mar 202437,1437,1437,1437,1435,19-
19 mar 202437,4337,4337,4337,4335,47-
18 mar 202437,1837,1837,1837,1835,23-
15 mar 202436,7236,7236,7236,7234,79-
14 mar 202436,8136,8136,8136,8134,88-
13 mar 202437,0237,0237,0237,0235,08-
12 mar 202436,9536,9536,9536,9535,01-
11 mar 202436,2836,2836,2836,2834,38-
08 mar 202436,2536,2536,2536,2534,35-
07 mar 202435,8635,8635,8635,8633,98-
06 mar 202436,1936,1936,1936,1934,29-
05 mar 202435,5235,5235,5235,5233,66-
04 mar 202435,8535,8535,8535,8533,97-
01 mar 202436,6136,6136,6136,6134,69-
29 feb 202436,8136,8136,8136,8134,88-
28 feb 202436,4736,4736,4736,4734,56-
27 feb 202434,0834,0834,0834,0832,29-
26 feb 202434,0434,0434,0434,0432,25-
23 feb 202435,0735,0735,0735,0733,23-
22 feb 202434,9034,9034,9034,9033,07-
21 feb 202434,4434,4434,4434,4432,63-
20 feb 202434,0334,0334,0334,0332,25-
19 feb 202434,2334,2334,2334,2332,43-
16 feb 202434,4134,4134,4134,4132,61-
15 feb 202433,4333,4333,4333,4331,68-
14 feb 202432,7932,7932,7932,7931,07-
13 feb 202432,9032,9032,9032,9031,17-
12 feb 202432,8932,8932,8932,8931,17-
09 feb 202432,8532,8532,8532,8531,13-
08 feb 202433,2933,2933,2933,2931,54-
07 feb 202433,8633,8633,8633,8632,08-
06 feb 202433,7733,7733,7733,7732,00-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...