EN.PA - Bouygues SA

Paris - Paris Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jun 202330,5430,6630,4930,5330,53107.195
02 jun 202330,3530,5130,2230,4330,43837.414
01 jun 2023------
31 may 202330,0230,2029,8229,9629,962.701.048
30 may 202330,5330,5530,1730,1730,17922.168
29 may 202330,4130,5430,2830,4930,49638.001
26 may 202330,2330,3929,8630,2430,241.014.313
25 may 202330,5730,5730,0530,1230,12723.963
24 may 202330,6530,7130,2830,4530,45961.900
23 may 202330,6430,7030,4630,6630,66928.185
22 may 202330,8731,0030,5230,5430,541.183.773
19 may 202330,7831,1130,5830,9830,98977.336
18 may 202330,7330,8430,6130,6930,69808.750
17 may 202330,5030,7130,2430,5530,551.133.778
16 may 202331,6231,6230,4430,5930,592.540.099
15 may 202331,6531,9231,6131,7731,77962.398
12 may 202331,6931,8731,5731,6131,61936.113
11 may 202332,0232,1431,3831,5531,55991.910
10 may 202332,1632,2231,9131,9831,981.622.868
09 may 202332,1432,1531,9332,1332,13940.198
08 may 202331,6332,2031,5032,1032,10825.551
05 may 202331,4131,6131,3531,6131,611.030.481
04 may 202331,3731,4431,1431,2231,221.660.373
03 may 202331,1131,4430,9431,3531,351.279.416
03 may 20231.8 Dividendo
02 may 202333,2133,2632,6932,7030,901.405.952
28 abr 202332,9033,2532,6733,2031,371.242.233
27 abr 202332,7032,8532,5232,7930,99569.666
26 abr 202332,1732,8432,0732,7430,941.615.781
25 abr 202332,4832,4831,9432,0230,261.537.740
24 abr 202332,5632,6832,4832,4830,69722.467
21 abr 202332,6532,6932,4432,5030,71503.627
20 abr 202333,0833,2632,5832,5830,79909.675
19 abr 202332,8633,2132,8433,1531,33866.325
18 abr 202332,7533,0132,6332,8030,99935.436
17 abr 202332,3032,6932,1832,6930,891.368.390
14 abr 202331,7732,3431,7332,2530,471.228.239
13 abr 202331,8031,9031,5031,6829,94893.167
12 abr 202332,0032,2331,6431,7630,011.547.957
11 abr 202331,6831,9431,6531,7830,031.298.569
06 abr 202330,8631,5230,8131,5229,781.669.473
05 abr 202331,2631,3730,7930,8229,121.276.061
04 abr 202331,3531,5831,1931,2129,49863.618
03 abr 202331,1531,3631,1231,2529,53743.229
31 mar 202331,1731,2931,0631,0929,381.030.383
30 mar 202331,0031,3430,9931,0929,38909.078
29 mar 202330,6130,8630,5130,8529,15839.192
28 mar 202330,6630,7330,4230,4228,751.196.679
27 mar 202330,6430,8130,4630,4628,781.157.264
24 mar 202331,0431,0530,2130,3228,651.761.524
23 mar 202331,5031,5831,0531,2029,48964.951
22 mar 202331,8631,8631,5131,5129,78842.011
21 mar 202331,5132,0731,4531,7530,001.391.947
20 mar 202331,1531,3530,5531,2429,521.539.312
17 mar 202331,6631,7830,7831,1729,452.168.146
16 mar 202331,5431,7831,0831,6429,901.289.931
15 mar 202331,8531,9531,0331,2629,542.233.403
14 mar 202331,5432,0431,3531,7930,041.190.952
13 mar 202332,1332,1331,2631,5429,802.131.613
10 mar 202332,1632,2431,9032,2430,471.255.022
09 mar 202332,7032,7232,3732,5030,71639.024
08 mar 202332,4032,8232,2632,7130,911.237.154
07 mar 202332,7032,7132,3232,4030,62979.918
06 mar 202332,7832,8432,6232,6830,881.194.076
03 mar 202332,7332,7532,5432,6130,81798.300
02 mar 202332,4832,7032,1832,6230,821.067.469
01 mar 202332,1532,8032,0132,4930,701.803.420
28 feb 202332,1632,2932,0032,0430,281.871.692
27 feb 202332,3032,5332,1632,2030,431.455.421
24 feb 202332,1232,5231,8732,1230,351.793.370
23 feb 202331,8732,6231,8732,0230,262.234.037
22 feb 202331,1931,3930,8131,3929,661.013.998
21 feb 202331,3531,4331,0931,2329,51742.822
20 feb 202331,7731,9231,3031,4229,69939.101
17 feb 202331,6931,8631,3831,7730,02650.066
16 feb 202331,7832,0431,6231,7530,00981.254
15 feb 202331,0131,7331,0131,6829,941.762.059
14 feb 202330,8031,0730,8030,8629,161.202.273
13 feb 202330,5630,7430,4330,7429,05945.744
10 feb 202330,5230,5630,2030,5128,83930.079
09 feb 202330,6831,0230,6430,6828,99737.047
08 feb 202330,4130,7330,4130,5628,88923.857
07 feb 202330,3630,4430,2330,3228,65874.418
06 feb 202330,6130,7130,3130,3128,641.232.765
03 feb 202330,9431,0030,6630,7929,10934.339
02 feb 202330,7131,1030,5631,0229,311.279.763
01 feb 202330,1930,6430,0530,6428,95836.103
31 ene 202330,3530,4230,1630,2428,581.045.617
30 ene 202330,2430,4430,1830,2828,611.004.734
27 ene 202330,3030,4730,0930,2528,58798.073
26 ene 202330,1230,3030,0430,1828,52954.940
25 ene 202330,2430,3229,9330,0528,40674.467
24 ene 202329,8030,2129,7730,1328,47853.010
23 ene 202329,8730,0429,7729,8128,17626.885
20 ene 202329,6629,9629,6429,8028,161.000.035
19 ene 202330,0330,0429,2929,5227,901.190.868
18 ene 202330,1230,3330,1030,1628,50832.935
17 ene 202330,2230,3329,9630,0928,431.067.964
16 ene 202330,0830,3229,9530,1628,50999.474
13 ene 202330,1130,2529,5729,9728,322.602.271
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...