Mercados españoles cerrados

Bouygues SA (EN.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
35,81+0,16 (+0,45%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
12 abr 2023 - 12 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 202435,7636,1735,7635,8135,81610.843
11 abr 202436,1036,2735,5935,6535,65713.715
10 abr 202436,4436,5335,9836,0836,08599.319
09 abr 202436,8636,8636,3836,3836,38778.103
08 abr 202436,7037,0136,6536,9336,93544.675
05 abr 202437,3637,3836,4936,6636,66858.376
04 abr 202437,9238,0037,6437,6737,67666.888
03 abr 202437,7437,9137,5037,9137,91507.082
02 abr 202437,6438,2637,6437,7637,76883.963
28 mar 202438,0638,2437,8237,8337,83965.487
27 mar 202437,7138,1237,7137,9737,97461.556
26 mar 202437,6337,7937,4637,6537,65772.511
25 mar 202437,7437,8237,4737,6537,65543.936
22 mar 202437,9838,1737,7637,7637,76619.890
21 mar 202438,0038,2537,8238,0838,08618.626
20 mar 202437,4237,9037,3637,9037,90557.381
19 mar 202437,6437,6637,3437,4837,48579.394
18 mar 202437,2637,7337,2137,6437,64585.582
15 mar 202436,9937,5936,9437,3037,303.961.507
14 mar 202437,0337,1436,8237,0037,00723.896
13 mar 202437,1937,2236,9036,9936,99691.834
12 mar 202436,9937,2236,8437,1337,13642.448
11 mar 202436,4236,9636,3736,9636,96764.682
08 mar 202436,5336,7536,3436,6336,63608.991
07 mar 202436,0036,6935,9936,3936,39939.218
06 mar 202436,3936,6236,1536,1536,15873.996
05 mar 202436,0036,4336,0036,3736,37703.027
04 mar 202436,0636,0935,8036,0136,01831.856
01 mar 202436,6236,7035,9436,1136,111.140.020
29 feb 202436,8836,9636,3136,5736,572.600.058
28 feb 202436,5437,0136,4536,9536,951.095.947
27 feb 202434,6036,7834,6036,7036,703.223.506
26 feb 202434,2034,2233,8433,9833,98807.880
23 feb 202434,4034,6433,6534,2634,261.353.168
22 feb 202434,9335,1234,7234,8234,82826.213
21 feb 202434,5534,8334,5034,8134,81653.687
20 feb 202434,2134,5734,1434,5734,57665.923
19 feb 202434,2334,5434,0234,2634,26670.205
16 feb 202434,4734,6734,2534,3034,30837.758
15 feb 202433,5634,2933,5634,2934,291.116.860
14 feb 202432,9733,4532,9733,4033,40787.358
13 feb 202433,2733,4032,9233,0133,01559.424
12 feb 202432,9433,2732,9033,1733,17577.313
09 feb 202432,8833,0732,6232,9532,95946.132
08 feb 202433,3433,3432,7532,8732,871.017.632
07 feb 202433,8133,8633,3533,3533,35689.186
06 feb 202433,7033,8433,5433,7933,79399.430
05 feb 202433,8633,9933,5633,7533,75471.124
02 feb 202433,9034,0333,7233,8233,82442.486
01 feb 202433,9034,1033,6733,8233,82612.427
31 ene 202434,0534,1833,9033,9833,98808.125
30 ene 202434,0934,2333,8033,8933,89727.654
29 ene 202435,2035,2534,0234,0234,021.098.357
26 ene 202435,1035,3435,0635,2135,21458.716
25 ene 202434,9335,1234,8435,1235,12372.623
24 ene 202434,8035,0534,7035,0535,05473.695
23 ene 202435,3035,3634,6434,6434,64519.784
22 ene 202434,8335,3834,8335,2435,24650.373
19 ene 202434,6834,9534,6834,6834,68736.428
18 ene 202434,7734,7834,4334,5834,58582.091
17 ene 202435,3435,3534,4734,7934,79874.489
16 ene 202435,4635,7335,2835,4235,42614.064
15 ene 202435,2935,5435,2935,4735,47674.608
12 ene 202435,6435,9735,6435,7735,77597.443
11 ene 202435,6735,7035,4135,4635,46571.827
10 ene 202435,5335,6335,3835,5735,57566.595
09 ene 202435,5235,6235,3735,6235,62618.875
08 ene 202434,9535,5134,8435,5135,51611.680
05 ene 202434,7835,1634,6535,0135,01527.847
04 ene 202434,4434,9234,4334,9234,92565.866
03 ene 202434,6234,8734,2434,4434,44753.332
02 ene 202434,3034,7134,3034,6634,66642.732
29 dic 202334,2234,4034,0634,1234,12426.569
28 dic 202334,3534,4034,0234,2234,22541.475
27 dic 202334,3134,3834,0434,3234,32402.443
22 dic 202334,4334,6334,2934,3034,30340.158
21 dic 202334,3334,3934,1334,3934,39434.877
20 dic 202334,2834,4234,2134,3734,37632.904
19 dic 202334,4634,6134,1534,2134,21711.901
18 dic 202335,3235,3234,4234,4534,45969.115
15 dic 202335,7235,8335,2135,5035,502.057.925
14 dic 202335,9036,2535,5635,6935,691.209.609
13 dic 202335,9636,0735,7835,8235,82736.122
12 dic 202336,2336,3535,9735,9735,97591.720
11 dic 202335,9936,2235,9036,1936,19771.400
08 dic 202335,6636,0435,5536,0136,01868.495
07 dic 202335,5035,7835,4735,7835,78780.927
06 dic 202335,1135,6135,0935,5235,52939.700
05 dic 202334,7735,0834,6935,0835,08613.937
04 dic 202335,0035,1234,8134,8134,81565.662
01 dic 202335,0035,1434,9035,0535,05488.327
30 nov 202335,1035,2934,9134,9134,911.407.378
29 nov 202334,9435,1734,8835,1435,14594.965
28 nov 202334,8734,9634,7034,9434,94397.200
27 nov 202334,8635,0034,7934,8834,88575.199
24 nov 202334,6634,9334,6634,9334,93442.034
23 nov 202334,7034,7534,4934,6234,62300.473
22 nov 202334,6234,7134,5134,6934,69415.154
21 nov 202334,6634,7234,3834,5534,55601.349
20 nov 202334,7834,9134,4934,5134,51592.566
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...