Bouygues SA (EN.PA)

Paris - Paris Precio demorado. Divisa en EUR

Añadir a la lista de favoritos

33,14

+0,09

(+0,27%)

Al cierre: 05:36PM CEST

Intervalo de fechas:

01 oct 2022 - 01 oct 2023

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en EURDescargar

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
29 sept 2023	33,12	33,45	33,04	33,14	33,14	875.714
28 sept 2023	33,21	33,31	33,00	33,05	33,05	822.193
27 sept 2023	33,19	33,25	32,99	33,14	33,14	700.549
26 sept 2023	33,24	33,34	32,94	33,20	33,20	695.226
25 sept 2023	33,23	33,47	33,16	33,40	33,40	694.297
22 sept 2023	33,53	33,53	33,14	33,34	33,34	641.954
21 sept 2023	33,72	33,79	33,49	33,72	33,72	616.965
20 sept 2023	33,64	34,03	33,64	33,91	33,91	865.523
19 sept 2023	33,24	33,60	33,22	33,60	33,60	708.608
18 sept 2023	33,17	33,34	33,17	33,30	33,30	681.037
15 sept 2023	33,00	33,54	33,00	33,34	33,34	2.779.598
14 sept 2023	32,44	32,98	32,40	32,91	32,91	1.487.746
13 sept 2023	32,30	32,41	31,87	32,11	32,11	589.282
12 sept 2023	31,96	32,33	31,93	32,33	32,33	684.546
11 sept 2023	31,82	32,14	31,82	32,00	32,00	672.815
08 sept 2023	31,57	31,76	31,33	31,76	31,76	621.840
07 sept 2023	31,39	31,73	31,22	31,54	31,54	611.622
06 sept 2023	31,13	31,55	31,09	31,51	31,51	588.612
05 sept 2023	31,38	31,44	31,00	31,23	31,23	464.869
04 sept 2023	31,93	31,97	31,39	31,49	31,49	713.179
01 sept 2023	31,87	32,06	31,80	31,83	31,83	609.631
31 ago 2023	31,90	32,07	31,71	31,90	31,90	1.728.659
30 ago 2023	31,73	31,89	31,61	31,83	31,83	470.688
29 ago 2023	31,61	31,79	31,54	31,73	31,73	726.520
28 ago 2023	31,44	31,66	31,43	31,62	31,62	530.198
25 ago 2023	31,30	31,50	31,24	31,29	31,29	344.845
24 ago 2023	31,37	31,55	31,32	31,35	31,35	516.373
23 ago 2023	31,37	31,47	31,28	31,33	31,33	367.416
22 ago 2023	31,15	31,50	31,11	31,37	31,37	418.372
21 ago 2023	31,13	31,33	30,95	31,02	31,02	473.731
18 ago 2023	31,10	31,23	30,75	31,20	31,20	621.317
17 ago 2023	31,18	31,34	31,06	31,19	31,19	562.777
16 ago 2023	31,71	31,71	31,27	31,34	31,34	634.434
15 ago 2023	32,00	32,01	31,57	31,79	31,79	547.087
14 ago 2023	31,74	32,15	31,70	31,99	31,99	601.245
11 ago 2023	32,21	32,21	31,67	31,80	31,80	813.251
10 ago 2023	32,13	32,39	32,09	32,34	32,34	487.532
09 ago 2023	32,11	32,29	31,98	32,06	32,06	528.173
08 ago 2023	32,19	32,35	31,86	31,96	31,96	615.393
07 ago 2023	-	-	-	-	-	-
04 ago 2023	32,46	32,48	32,12	32,34	32,34	653.754
03 ago 2023	31,56	32,34	31,46	32,32	32,32	1.101.785
02 ago 2023	32,25	32,27	31,72	31,82	31,82	1.067.315
01 ago 2023	32,44	32,72	32,36	32,46	32,46	689.314
31 jul 2023	32,86	33,07	32,54	32,57	32,57	1.174.951
28 jul 2023	31,97	33,22	31,88	33,21	33,21	1.857.175
27 jul 2023	31,96	32,22	31,87	31,90	31,90	982.381
26 jul 2023	31,78	31,96	31,56	31,83	31,83	574.809
25 jul 2023	31,90	31,96	31,70	31,82	31,82	553.514
24 jul 2023	31,60	32,13	31,59	31,91	31,91	842.802
21 jul 2023	31,67	31,78	31,45	31,66	31,66	597.173
20 jul 2023	31,41	31,87	31,40	31,63	31,63	723.452
19 jul 2023	31,00	31,48	30,99	31,34	31,34	1.088.597
18 jul 2023	30,50	30,92	30,45	30,92	30,92	847.922
17 jul 2023	30,59	30,73	30,46	30,53	30,53	505.491
14 jul 2023	30,43	30,82	30,43	30,51	30,51	672.131
13 jul 2023	29,91	30,44	29,84	30,39	30,39	848.211
12 jul 2023	29,80	29,99	29,73	29,79	29,79	874.019
11 jul 2023	29,40	29,75	29,28	29,71	29,71	637.340
10 jul 2023	29,31	29,47	29,19	29,26	29,26	571.762
07 jul 2023	29,10	29,53	28,83	29,37	29,37	822.504
06 jul 2023	29,97	29,97	29,03	29,17	29,17	1.634.138
05 jul 2023	30,70	30,73	30,10	30,20	30,20	1.023.749
04 jul 2023	30,76	30,85	30,64	30,77	30,77	550.344
03 jul 2023	30,84	31,10	30,72	30,72	30,72	883.022
30 jun 2023	30,74	31,10	30,63	30,76	30,76	1.262.705
29 jun 2023	30,31	30,77	30,29	30,63	30,63	1.402.334
28 jun 2023	29,95	30,39	29,95	30,32	30,32	1.304.458
27 jun 2023	29,69	29,90	29,43	29,90	29,90	652.361
26 jun 2023	29,58	29,58	29,23	29,50	29,50	678.945
23 jun 2023	29,59	29,84	29,56	29,60	29,60	655.293
22 jun 2023	29,77	30,06	29,64	29,73	29,73	793.072
21 jun 2023	29,95	30,02	29,79	29,86	29,86	510.832
20 jun 2023	29,94	30,06	29,87	29,95	29,95	547.405
19 jun 2023	30,41	30,41	29,96	30,00	30,00	753.200
16 jun 2023	30,30	30,54	30,13	30,45	30,45	1.512.504
15 jun 2023	30,04	30,30	30,00	30,30	30,30	1.184.015
14 jun 2023	29,91	30,34	29,84	30,12	30,12	906.876
13 jun 2023	30,20	30,21	29,58	29,83	29,83	1.146.977
12 jun 2023	30,38	30,44	30,07	30,09	30,09	696.616
09 jun 2023	30,38	30,57	30,27	30,33	30,33	544.157
08 jun 2023	30,35	30,59	30,27	30,31	30,31	720.918
07 jun 2023	30,15	30,42	30,07	30,28	30,28	930.462
06 jun 2023	30,20	30,20	29,87	30,11	30,11	1.057.352
05 jun 2023	30,54	30,66	30,26	30,26	30,26	718.404
02 jun 2023	30,35	30,51	30,22	30,43	30,43	837.414
01 jun 2023	-	-	-	-	-	-
31 may 2023	30,02	30,20	29,82	29,96	29,96	2.701.048
30 may 2023	30,53	30,55	30,17	30,17	30,17	922.168
29 may 2023	30,41	30,54	30,28	30,49	30,49	638.001
26 may 2023	30,23	30,39	29,86	30,24	30,24	1.014.313
25 may 2023	30,57	30,57	30,05	30,12	30,12	723.963
24 may 2023	30,65	30,71	30,28	30,45	30,45	961.900
23 may 2023	30,64	30,70	30,46	30,66	30,66	928.185
22 may 2023	30,87	31,00	30,52	30,54	30,54	1.183.773
19 may 2023	30,78	31,11	30,58	30,98	30,98	977.336
18 may 2023	30,73	30,84	30,61	30,69	30,69	808.750
17 may 2023	30,50	30,71	30,24	30,55	30,55	1.133.778
16 may 2023	31,62	31,62	30,44	30,59	30,59	2.540.099
15 may 2023	31,65	31,92	31,61	31,77	31,77	962.398
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...

IBEX 359.428,00+1,20(+0,01%)

Euro Stoxx 504.174,66+13,10(+0,31%)

Dólar/Euro1,0571+0,0003(+0,03%)

Petróleo Brent95,33+0,02(+0,02%)

Oro1.864,60-1,50(-0,08%)

Bitcoin EUR25.670,29+71,89(+0,28%)

Bouygues SA (EN.PA)

IBEX 35
9.428,00
+1,20(+0,01%)

Euro Stoxx 50
4.174,66
+13,10(+0,31%)

Dólar/Euro
1,0571
+0,0003(+0,03%)

Petróleo Brent
95,33
+0,02(+0,02%)

Oro
1.864,60
-1,50(-0,08%)

Bitcoin EUR
25.670,29
+71,89(+0,28%)