Mercados españoles cerrados en 5 hrs 42 min

Bouygues (BYG.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
35,58-0,17 (-0,48%)
A partir del 08:02AM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 202435,5835,5835,5835,5835,582
22 may 202435,7535,7535,7535,7535,75-
21 may 202435,7535,7535,7535,7535,75-
20 may 202435,6635,6635,6635,6635,66-
17 may 202435,9735,9735,9735,9735,97-
16 may 202436,3436,3436,3436,3436,34-
15 may 202436,1936,1936,1936,1936,19-
14 may 202436,1936,1936,1936,1936,19-
13 may 202435,8535,8535,8535,8535,85-
10 may 202435,7735,7835,7735,7835,78-
09 may 202435,1135,1135,1135,1135,11-
08 may 202434,6834,6834,6834,6834,68-
07 may 202434,5134,5134,5134,5134,51-
06 may 202435,0835,0835,0835,0835,08-
03 may 202434,8134,8134,8134,8134,81-
02 may 202434,5934,5934,5934,5934,59-
30 abr 202435,4935,4935,4935,4935,49-
30 abr 20241.9 Dividendo
29 abr 202436,2836,2836,2836,2834,38-
26 abr 202436,2836,2836,2836,2834,38-
25 abr 202436,5436,5436,5436,5434,63-
24 abr 202436,7536,7536,7536,7534,83-
23 abr 202436,1736,1736,1736,1734,28-
22 abr 202436,1736,1736,1736,1734,28-
19 abr 202435,8535,8535,8535,8533,97-
18 abr 202436,2336,2336,2336,2334,33-
17 abr 202435,8735,8735,8735,8733,99-
16 abr 202435,9335,9335,9335,9334,05-
15 abr 202436,0136,0136,0136,0134,12-
12 abr 202436,0236,0236,0236,0234,13-
11 abr 202436,1636,1636,1636,1634,27-
10 abr 202436,6536,6536,6536,6534,73-
09 abr 202436,7736,7736,7736,7734,84-
08 abr 202436,6136,7036,6136,7034,782
05 abr 202437,4637,4637,4637,4635,50-
04 abr 202437,8237,8237,8237,8235,84-
03 abr 202437,8237,8237,8237,8235,84-
02 abr 202437,9237,9237,9237,9235,93-
28 mar 202437,9237,9237,9237,9235,93-
27 mar 202437,7137,7137,7137,7135,74-
26 mar 202437,7737,7737,7737,7735,79-
25 mar 202437,8437,8437,8437,8435,86-
22 mar 202438,0938,0938,0938,0936,10-
21 mar 202438,2138,2138,2138,2136,21-
20 mar 202437,4737,4737,4737,4735,51-
19 mar 202437,4937,4937,4937,4935,53-
18 mar 202437,2237,2237,2237,2235,27-
15 mar 202437,0637,0637,0637,0635,12-
14 mar 202437,0837,0837,0837,0835,14-
13 mar 202437,0837,0837,0837,0835,14-
12 mar 202437,0037,0037,0037,0035,06-
11 mar 202436,4136,4136,4136,4134,50-
08 mar 202436,3236,3236,3236,3234,42-
07 mar 202436,1736,1736,1736,1734,28-
06 mar 202436,2836,2836,2836,2834,38-
05 mar 202436,1836,1836,1836,1834,29-
04 mar 202436,2736,2736,2736,2734,37-
01 mar 202436,8536,8536,8536,8534,92-
29 feb 202436,8736,8736,8736,8734,94-
28 feb 202436,6236,6236,6236,6234,70-
27 feb 202434,2034,2034,2034,2032,41-
26 feb 202434,3034,3034,3034,3032,50-
23 feb 202434,9334,9334,9334,9333,10-
22 feb 202434,9334,9334,9334,9333,10-
21 feb 202434,5334,5334,5334,5332,72-
20 feb 202434,3434,3434,3434,3432,54-
19 feb 202434,3534,3534,3534,3532,55-
16 feb 202434,3534,3534,3534,3532,55-
15 feb 202433,4434,2533,4434,2532,4650
14 feb 202433,0033,0033,0033,0031,27-
13 feb 202433,0033,0033,0033,0031,27-
12 feb 202432,9632,9632,9632,9631,23-
09 feb 202432,9632,9632,9632,9631,23-
08 feb 202433,5233,5233,5233,5231,76-
07 feb 202433,9533,9533,9533,9532,17-
06 feb 202433,9533,9533,9533,9532,17-
05 feb 202433,9533,9533,9533,9532,17-
02 feb 202433,9533,9533,9533,9532,17-
01 feb 202433,9533,9533,9533,9532,172
31 ene 202433,9633,9633,9633,9632,18-
30 ene 202434,2634,2634,2634,2632,47-
29 ene 202435,0935,0935,0935,0933,25-
26 ene 202435,0135,0135,0135,0133,18-
25 ene 202434,9634,9634,9634,9633,13-
24 ene 202434,9634,9634,9634,9633,13-
23 ene 202435,2235,2235,2235,2233,38-
22 ene 202434,7834,7834,7834,7832,96-
19 ene 202434,7734,7734,7734,7732,95-
18 ene 202434,9934,9934,9934,9933,16-
17 ene 202435,1635,1635,1635,1633,32-
16 ene 202435,4335,4335,4335,4333,57-
15 ene 202435,6935,6935,6935,6933,82-
12 ene 202435,6935,6935,6935,6933,82-
11 ene 202435,6935,6935,6935,6933,82-
10 ene 202435,5035,5035,5035,5033,64-
09 ene 202435,5035,5035,5035,5033,64-
08 ene 202434,8835,4134,8835,4133,5650
05 ene 202434,6734,6734,6734,6732,85-
04 ene 202434,4734,4734,4734,4732,66-
03 ene 202434,4734,4734,4734,4732,66-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...