Bouygues SA (EN.PA)

Paris - Paris Precio demorado. Divisa en EUR

Añadir a la lista de favoritos

31,92

+0,06

(+0,19%)

A partir del 03:46PM CEST. Mercado abierto.

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en EUR

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
20 may 2022	31,92	32,09	31,82	31,92	31,92	415.804
19 may 2022	31,85	31,96	31,53	31,86	31,86	1.048.945
18 may 2022	32,06	32,29	31,96	32,02	32,02	1.090.285
17 may 2022	31,80	32,12	31,73	32,05	32,05	1.282.506
16 may 2022	31,19	31,69	31,09	31,69	31,69	1.290.157
13 may 2022	31,10	31,47	30,89	31,20	31,20	1.017.186
12 may 2022	31,10	31,15	30,65	30,93	30,93	1.100.599
11 may 2022	30,97	31,35	30,97	31,23	31,23	958.841
10 may 2022	30,85	31,14	30,70	30,90	30,90	878.381
09 may 2022	30,67	30,80	30,46	30,63	30,63	961.301
06 may 2022	30,94	30,99	30,63	30,74	30,74	1.001.045
05 may 2022	31,38	31,48	30,92	30,92	30,92	1.272.981
04 may 2022	31,07	31,20	30,68	31,02	31,02	830.999
03 may 2022	30,60	31,00	30,39	30,93	30,93	1.176.365
03 may 2022	1.8 Dividendo
02 may 2022	32,72	32,72	30,84	32,24	30,44	1.980.751
29 abr 2022	33,04	33,14	32,65	32,85	31,02	975.725
28 abr 2022	32,90	33,35	32,78	33,00	31,16	1.044.777
27 abr 2022	32,98	33,35	32,65	32,73	30,90	1.316.589
26 abr 2022	32,80	33,38	32,80	33,06	31,21	1.769.784
25 abr 2022	31,94	32,57	31,83	32,57	30,75	1.539.507
22 abr 2022	32,03	32,32	31,85	32,10	30,31	1.242.156
21 abr 2022	32,07	32,52	32,06	32,29	30,49	790.761
20 abr 2022	31,54	32,29	31,44	32,17	30,37	1.317.678
19 abr 2022	31,15	31,73	31,05	31,48	29,72	1.233.145
14 abr 2022	30,84	31,22	30,66	31,15	29,41	943.622
13 abr 2022	30,96	31,06	30,64	30,78	29,06	811.024
12 abr 2022	31,00	31,19	30,62	31,02	29,29	827.078
11 abr 2022	30,84	31,55	30,83	31,19	29,45	1.040.891
08 abr 2022	30,70	31,14	30,65	30,80	29,08	922.846
07 abr 2022	30,44	31,03	30,38	30,44	28,74	1.000.682
06 abr 2022	30,61	30,84	30,01	30,37	28,67	1.236.617
05 abr 2022	31,38	31,55	30,24	30,63	28,92	1.823.488
04 abr 2022	31,76	31,90	31,33	31,44	29,68	772.757
01 abr 2022	31,72	31,95	31,58	31,71	29,94	661.121
31 mar 2022	32,02	32,37	31,50	31,63	29,86	1.076.046
30 mar 2022	32,12	32,16	31,76	31,98	30,19	1.108.615
29 mar 2022	32,14	32,39	32,06	32,19	30,39	1.171.950
28 mar 2022	32,34	32,46	31,73	31,82	30,04	1.134.755
25 mar 2022	32,52	32,66	32,23	32,60	30,78	628.258
24 mar 2022	32,81	32,87	32,46	32,46	30,65	1.040.516
23 mar 2022	33,12	33,38	32,67	32,67	30,85	837.737
22 mar 2022	32,66	33,19	32,64	33,12	31,27	632.115
21 mar 2022	32,70	33,11	32,60	32,60	30,78	969.837
18 mar 2022	33,06	33,06	32,46	32,72	30,89	2.220.210
17 mar 2022	33,22	33,64	32,82	32,96	31,12	1.305.057
16 mar 2022	33,26	33,72	33,03	33,03	31,19	2.025.877
15 mar 2022	32,42	32,99	32,27	32,99	31,15	1.710.096
14 mar 2022	32,00	32,91	31,99	32,52	30,70	1.710.343
11 mar 2022	31,36	32,54	31,34	31,67	29,90	1.585.636
10 mar 2022	31,60	31,79	31,03	31,24	29,50	1.282.556
09 mar 2022	30,70	31,65	30,70	31,60	29,84	2.128.695
08 mar 2022	29,32	30,50	29,27	30,13	28,45	1.853.594
07 mar 2022	29,50	30,39	28,53	29,75	28,09	2.796.643
04 mar 2022	31,00	31,01	29,96	30,09	28,41	2.202.992
03 mar 2022	31,46	31,93	31,17	31,17	29,43	1.103.747
02 mar 2022	31,10	31,69	30,59	31,54	29,78	1.278.679
01 mar 2022	31,92	32,35	31,13	31,26	29,51	1.552.612
28 feb 2022	31,30	32,02	31,04	32,02	30,23	2.459.985
25 feb 2022	31,15	32,15	30,70	31,86	30,08	2.255.044
24 feb 2022	31,00	31,65	30,51	31,10	29,36	2.437.112
23 feb 2022	31,63	32,19	31,63	31,80	30,02	1.012.420
22 feb 2022	31,80	31,98	31,40	31,56	29,80	1.472.130
21 feb 2022	32,86	33,12	32,19	32,35	30,54	979.497
18 feb 2022	32,49	33,09	32,47	32,70	30,87	1.117.431
17 feb 2022	32,59	32,69	32,15	32,43	30,62	1.121.074
16 feb 2022	32,50	32,81	32,44	32,51	30,69	767.819
15 feb 2022	32,00	32,55	31,84	32,37	30,56	1.450.806
14 feb 2022	32,18	32,18	31,41	32,11	30,32	1.570.137
11 feb 2022	32,58	32,77	32,24	32,48	30,67	986.812
10 feb 2022	32,56	32,82	32,51	32,69	30,86	812.025
09 feb 2022	32,10	32,74	32,10	32,48	30,67	1.225.804
08 feb 2022	31,46	32,18	31,46	31,93	30,15	1.153.428
07 feb 2022	31,41	31,59	31,21	31,46	29,70	907.848
04 feb 2022	31,60	31,72	31,11	31,28	29,53	1.001.417
03 feb 2022	31,33	31,57	31,23	31,46	29,70	779.856
02 feb 2022	31,46	31,70	31,31	31,37	29,62	728.590
01 feb 2022	31,31	31,53	31,24	31,40	29,65	751.927
31 ene 2022	31,70	31,76	30,96	31,19	29,45	1.013.309
28 ene 2022	31,30	31,48	30,79	31,48	29,72	1.175.844
27 ene 2022	30,90	31,53	30,84	31,29	29,54	1.112.562
26 ene 2022	31,27	31,68	31,20	31,20	29,46	1.096.244
25 ene 2022	31,20	31,42	30,88	31,04	29,31	1.324.311
24 ene 2022	31,42	31,69	30,71	31,05	29,32	1.976.898
21 ene 2022	32,13	32,18	31,34	31,70	29,93	1.862.266
20 ene 2022	32,56	32,74	32,13	32,25	30,45	1.108.142
19 ene 2022	32,79	32,81	32,16	32,60	30,78	1.347.104
18 ene 2022	32,62	32,91	32,53	32,82	30,99	973.867
17 ene 2022	32,80	33,02	32,63	32,65	30,83	808.753
14 ene 2022	32,64	32,73	32,41	32,68	30,86	903.156
13 ene 2022	32,40	32,75	32,35	32,75	30,92	743.934
12 ene 2022	32,43	32,47	32,24	32,43	30,62	747.375
11 ene 2022	32,44	32,62	32,20	32,30	30,50	743.859
10 ene 2022	32,35	32,55	32,18	32,30	30,50	679.618
07 ene 2022	32,19	32,32	31,97	32,24	30,44	953.527
06 ene 2022	31,99	32,36	31,83	32,12	30,33	1.005.574
05 ene 2022	31,93	32,42	31,93	32,20	30,40	965.678
04 ene 2022	31,67	32,39	31,67	32,03	30,24	1.427.645
03 ene 2022	31,40	31,91	31,40	31,41	29,66	766.267
31 dic 2021	31,31	31,50	31,21	31,49	29,73	270.538
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...

IBEX 358.540,80+134,80(+1,60%)

Euro Stoxx 503.693,10+52,55(+1,44%)

Dólar/Euro1,0567-0,0020(-0,19%)

Petróleo Brent112,39+0,35(+0,31%)

Oro1.836,60-4,60(-0,25%)

BTC-EUR28.717,99+591,47(+2,10%)

Bouygues SA (EN.PA)

IBEX 35
8.540,80
+134,80(+1,60%)

Euro Stoxx 50
3.693,10
+52,55(+1,44%)

Dólar/Euro
1,0567
-0,0020(-0,19%)

Petróleo Brent
112,39
+0,35(+0,31%)

Oro
1.836,60
-4,60(-0,25%)

BTC-EUR
28.717,99
+591,47(+2,10%)