Mercados españoles cerrados

Bouygues SA (EN.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
30,79-0,23 (-0,74%)
Al cierre: 05:35PM CET
Intervalo de fechas:
04 feb 2022 - 04 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 feb 202330,9431,0030,6630,7930,79934.339
02 feb 202330,7131,1030,5631,0231,021.279.763
01 feb 202330,1930,6430,0530,6430,64836.103
31 ene 202330,3530,4230,1630,2430,241.045.617
30 ene 202330,2430,4430,1830,2830,281.004.734
27 ene 202330,3030,4730,0930,2530,25798.073
26 ene 202330,1230,3030,0430,1830,18954.940
25 ene 202330,2430,3229,9330,0530,05674.467
24 ene 202329,8030,2129,7730,1330,13853.010
23 ene 202329,8730,0429,7729,8129,81626.885
20 ene 202329,6629,9629,6429,8029,801.000.035
19 ene 202330,0330,0429,2929,5229,521.190.868
18 ene 202330,1230,3330,1030,1630,16832.935
17 ene 202330,2230,3329,9630,0930,091.067.964
16 ene 202330,0830,3229,9530,1630,16999.474
13 ene 202330,1130,2529,5729,9729,972.602.271
12 ene 202330,5931,0530,5730,9030,901.270.295
11 ene 202330,4830,7430,4230,5330,53759.996
10 ene 202330,3430,5130,2130,4630,461.074.262
09 ene 202329,9030,4929,9030,3830,38986.165
06 ene 202329,5729,9129,5429,8629,861.148.065
05 ene 202329,2229,6229,1429,5029,501.084.451
04 ene 202328,7929,3728,7629,2729,271.497.439
03 ene 202328,4728,7828,3728,6028,60777.377
02 ene 202328,1928,5628,1628,5128,51514.321
30 dic 202228,3628,3828,0128,0428,04786.994
29 dic 202228,1428,4728,0628,4228,42561.779
28 dic 202228,5028,5028,1228,2028,20674.928
27 dic 202228,5428,7428,4028,4928,49437.840
23 dic 202228,3628,6128,2728,4828,48744.278
22 dic 202228,2628,4928,1228,2428,24625.872
21 dic 202227,8728,2327,7428,2228,22996.380
20 dic 202227,7927,9027,5527,8527,851.206.709
19 dic 202228,2628,3727,9227,9327,931.395.350
16 dic 202228,6028,6227,9828,2628,262.813.140
15 dic 202228,9329,1228,5728,6428,641.204.332
14 dic 202229,2529,3028,9129,0329,031.122.000
13 dic 202229,2129,4828,9329,3029,301.293.464
12 dic 202229,4329,4529,1529,2029,201.018.553
09 dic 202229,2229,5329,1129,4429,441.075.724
08 dic 202229,4429,4529,0229,1829,181.027.251
07 dic 202229,5229,6629,3029,5029,50916.374
06 dic 202229,0029,6328,9329,5629,561.440.970
05 dic 202229,4229,4228,3929,0529,052.257.794
02 dic 202229,7329,9529,5629,9229,92956.467
01 dic 202229,6830,0129,5929,8129,811.407.619
30 nov 202229,7629,8829,3129,5629,562.089.643
29 nov 202229,5629,7729,2729,7229,72815.595
28 nov 202229,7429,7829,5729,6229,62857.416
25 nov 202229,7629,8829,6629,7929,79909.663
24 nov 202229,5029,8129,5029,7629,76974.806
23 nov 202229,4429,6229,2929,4729,471.067.540
22 nov 202229,2929,6029,2929,3729,37885.945
21 nov 202228,9629,4628,8929,3429,341.375.617
18 nov 202228,6429,2528,3728,8928,891.395.709
17 nov 202230,4030,4328,2628,4928,494.146.292
16 nov 202230,7230,8530,1830,4730,471.005.579
15 nov 202230,5530,8530,4230,7630,761.212.122
14 nov 202230,4030,7430,3130,5430,54920.952
11 nov 202230,2430,3630,1230,3030,30982.926
10 nov 202229,9830,3929,9030,2930,291.147.729
09 nov 202229,8930,0829,6830,0030,00762.799
08 nov 202229,7430,0129,6329,8529,85754.281
07 nov 202229,5029,9029,4229,7429,741.095.122
04 nov 202229,1029,6628,8829,5329,531.427.577
03 nov 202228,7029,1228,6729,0529,05803.555
02 nov 202229,3329,3828,8828,8828,88704.838
01 nov 202228,9429,3128,9429,1229,12712.953
31 oct 202228,7529,0428,6028,8828,88836.071
28 oct 202228,3428,7928,3028,7228,72785.590
27 oct 202228,4828,6628,2128,5628,56845.753
26 oct 202228,1928,5428,0228,4428,44949.691
25 oct 202227,8628,2327,7828,1328,13785.509
24 oct 202227,4527,9527,3227,8227,821.152.538
21 oct 202227,1427,3526,8127,3327,33791.169
20 oct 202227,2927,3827,0927,1527,15853.464
19 oct 202227,4627,6027,3627,3727,37681.216
18 oct 202227,2227,6727,1727,4227,42988.730
17 oct 202226,6627,2026,6227,0727,07873.482
14 oct 202226,6326,8926,5426,6126,611.130.355
13 oct 202225,8826,3525,7326,3526,351.189.637
12 oct 202226,5726,5725,9026,0726,071.066.202
11 oct 202226,4426,6326,2526,5726,57740.843
10 oct 202225,9526,6025,8926,4926,491.337.947
07 oct 202226,2426,7126,1326,1626,16920.924
06 oct 202226,9927,0126,1926,3226,32977.590
05 oct 202227,6127,6126,8126,9026,901.142.329
04 oct 202227,3127,7427,2027,6727,671.004.174
03 oct 202226,7027,1826,4927,0627,06998.630
30 sept 202226,5527,0526,4726,8526,851.004.285
29 sept 202226,8826,9026,4226,5326,531.087.508
28 sept 202226,6426,9826,4026,8926,891.172.098
27 sept 202226,9427,1726,7926,8126,81950.694
26 sept 202226,9427,1026,5626,8526,851.373.329
23 sept 202227,7027,7326,8627,2027,201.647.469
22 sept 202227,5327,8527,4327,7227,721.169.792
21 sept 202227,7428,1027,6027,9227,921.122.651
20 sept 202228,6028,7627,9027,9827,981.428.625
19 sept 202228,7028,8128,0628,5728,571.329.719
16 sept 202230,1130,1228,7328,7628,763.346.883
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...