Mercados españoles cerrados en 1 hr 29 mins

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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202231,9232,0931,8231,9231,92415.804
19 may 202231,8531,9631,5331,8631,861.048.945
18 may 202232,0632,2931,9632,0232,021.090.285
17 may 202231,8032,1231,7332,0532,051.282.506
16 may 202231,1931,6931,0931,6931,691.290.157
13 may 202231,1031,4730,8931,2031,201.017.186
12 may 202231,1031,1530,6530,9330,931.100.599
11 may 202230,9731,3530,9731,2331,23958.841
10 may 202230,8531,1430,7030,9030,90878.381
09 may 202230,6730,8030,4630,6330,63961.301
06 may 202230,9430,9930,6330,7430,741.001.045
05 may 202231,3831,4830,9230,9230,921.272.981
04 may 202231,0731,2030,6831,0231,02830.999
03 may 202230,6031,0030,3930,9330,931.176.365
03 may 20221.8 Dividendo
02 may 202232,7232,7230,8432,2430,441.980.751
29 abr 202233,0433,1432,6532,8531,02975.725
28 abr 202232,9033,3532,7833,0031,161.044.777
27 abr 202232,9833,3532,6532,7330,901.316.589
26 abr 202232,8033,3832,8033,0631,211.769.784
25 abr 202231,9432,5731,8332,5730,751.539.507
22 abr 202232,0332,3231,8532,1030,311.242.156
21 abr 202232,0732,5232,0632,2930,49790.761
20 abr 202231,5432,2931,4432,1730,371.317.678
19 abr 202231,1531,7331,0531,4829,721.233.145
14 abr 202230,8431,2230,6631,1529,41943.622
13 abr 202230,9631,0630,6430,7829,06811.024
12 abr 202231,0031,1930,6231,0229,29827.078
11 abr 202230,8431,5530,8331,1929,451.040.891
08 abr 202230,7031,1430,6530,8029,08922.846
07 abr 202230,4431,0330,3830,4428,741.000.682
06 abr 202230,6130,8430,0130,3728,671.236.617
05 abr 202231,3831,5530,2430,6328,921.823.488
04 abr 202231,7631,9031,3331,4429,68772.757
01 abr 202231,7231,9531,5831,7129,94661.121
31 mar 202232,0232,3731,5031,6329,861.076.046
30 mar 202232,1232,1631,7631,9830,191.108.615
29 mar 202232,1432,3932,0632,1930,391.171.950
28 mar 202232,3432,4631,7331,8230,041.134.755
25 mar 202232,5232,6632,2332,6030,78628.258
24 mar 202232,8132,8732,4632,4630,651.040.516
23 mar 202233,1233,3832,6732,6730,85837.737
22 mar 202232,6633,1932,6433,1231,27632.115
21 mar 202232,7033,1132,6032,6030,78969.837
18 mar 202233,0633,0632,4632,7230,892.220.210
17 mar 202233,2233,6432,8232,9631,121.305.057
16 mar 202233,2633,7233,0333,0331,192.025.877
15 mar 202232,4232,9932,2732,9931,151.710.096
14 mar 202232,0032,9131,9932,5230,701.710.343
11 mar 202231,3632,5431,3431,6729,901.585.636
10 mar 202231,6031,7931,0331,2429,501.282.556
09 mar 202230,7031,6530,7031,6029,842.128.695
08 mar 202229,3230,5029,2730,1328,451.853.594
07 mar 202229,5030,3928,5329,7528,092.796.643
04 mar 202231,0031,0129,9630,0928,412.202.992
03 mar 202231,4631,9331,1731,1729,431.103.747
02 mar 202231,1031,6930,5931,5429,781.278.679
01 mar 202231,9232,3531,1331,2629,511.552.612
28 feb 202231,3032,0231,0432,0230,232.459.985
25 feb 202231,1532,1530,7031,8630,082.255.044
24 feb 202231,0031,6530,5131,1029,362.437.112
23 feb 202231,6332,1931,6331,8030,021.012.420
22 feb 202231,8031,9831,4031,5629,801.472.130
21 feb 202232,8633,1232,1932,3530,54979.497
18 feb 202232,4933,0932,4732,7030,871.117.431
17 feb 202232,5932,6932,1532,4330,621.121.074
16 feb 202232,5032,8132,4432,5130,69767.819
15 feb 202232,0032,5531,8432,3730,561.450.806
14 feb 202232,1832,1831,4132,1130,321.570.137
11 feb 202232,5832,7732,2432,4830,67986.812
10 feb 202232,5632,8232,5132,6930,86812.025
09 feb 202232,1032,7432,1032,4830,671.225.804
08 feb 202231,4632,1831,4631,9330,151.153.428
07 feb 202231,4131,5931,2131,4629,70907.848
04 feb 202231,6031,7231,1131,2829,531.001.417
03 feb 202231,3331,5731,2331,4629,70779.856
02 feb 202231,4631,7031,3131,3729,62728.590
01 feb 202231,3131,5331,2431,4029,65751.927
31 ene 202231,7031,7630,9631,1929,451.013.309
28 ene 202231,3031,4830,7931,4829,721.175.844
27 ene 202230,9031,5330,8431,2929,541.112.562
26 ene 202231,2731,6831,2031,2029,461.096.244
25 ene 202231,2031,4230,8831,0429,311.324.311
24 ene 202231,4231,6930,7131,0529,321.976.898
21 ene 202232,1332,1831,3431,7029,931.862.266
20 ene 202232,5632,7432,1332,2530,451.108.142
19 ene 202232,7932,8132,1632,6030,781.347.104
18 ene 202232,6232,9132,5332,8230,99973.867
17 ene 202232,8033,0232,6332,6530,83808.753
14 ene 202232,6432,7332,4132,6830,86903.156
13 ene 202232,4032,7532,3532,7530,92743.934
12 ene 202232,4332,4732,2432,4330,62747.375
11 ene 202232,4432,6232,2032,3030,50743.859
10 ene 202232,3532,5532,1832,3030,50679.618
07 ene 202232,1932,3231,9732,2430,44953.527
06 ene 202231,9932,3631,8332,1230,331.005.574
05 ene 202231,9332,4231,9332,2030,40965.678
04 ene 202231,6732,3931,6732,0330,241.427.645
03 ene 202231,4031,9131,4031,4129,66766.267
31 dic 202131,3131,5031,2131,4929,73270.538
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...