Mercado fechado

Bouygues SA (EN.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
35,12+0,32 (+0,92%)
No fechamento: 05:35PM CEST
Período:
04 de mai. de 2023 - 04 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 202435,1035,2834,9135,1235,12790.280
02 de mai. de 202434,6134,9334,6134,8034,80611.376
30 de abr. de 202434,7134,9334,6134,6134,611.452.536
30 de abr. de 20241.9 Dividendo
29 de abr. de 202436,3036,8236,2636,5634,66772.896
26 de abr. de 202436,0636,4635,9636,2434,36688.082
25 de abr. de 202436,4436,5135,6635,8634,00683.719
24 de abr. de 202436,7236,8436,4136,4934,59493.497
23 de abr. de 202436,2736,7336,2736,7134,80661.104
22 de abr. de 202436,2836,4036,0636,1534,27446.102
19 de abr. de 202435,9236,1635,6936,1234,24642.697
18 de abr. de 202436,1936,2735,9736,0934,21615.616
17 de abr. de 202435,8936,5435,8536,1934,31788.530
16 de abr. de 202435,9436,0335,6635,8934,02851.833
15 de abr. de 202435,8936,2935,8936,1534,27993.407
12 de abr. de 202435,7636,1735,7635,8133,95610.843
11 de abr. de 202436,1036,2735,5935,6533,80713.715
10 de abr. de 202436,4436,5335,9836,0834,20599.319
09 de abr. de 202436,8636,8636,3836,3834,49778.103
08 de abr. de 202436,7037,0136,6536,9335,01544.675
05 de abr. de 202437,3637,3836,4936,6634,75858.376
04 de abr. de 202437,9238,0037,6437,6735,71666.888
03 de abr. de 202437,7437,9137,5037,9135,94507.082
02 de abr. de 202437,6438,2637,6437,7635,80883.963
28 de mar. de 202438,0638,2437,8237,8335,86965.487
27 de mar. de 202437,7138,1237,7137,9736,00461.556
26 de mar. de 202437,6337,7937,4637,6535,69772.511
25 de mar. de 202437,7437,8237,4737,6535,69543.936
22 de mar. de 202437,9838,1737,7637,7635,80619.890
21 de mar. de 202438,0038,2537,8238,0836,10618.626
20 de mar. de 202437,4237,9037,3637,9035,93557.381
19 de mar. de 202437,6437,6637,3437,4835,53579.394
18 de mar. de 202437,2637,7337,2137,6435,68585.582
15 de mar. de 202436,9937,5936,9437,3035,363.961.507
14 de mar. de 202437,0337,1436,8237,0035,08723.896
13 de mar. de 202437,1937,2236,9036,9935,07691.834
12 de mar. de 202436,9937,2236,8437,1335,20642.448
11 de mar. de 202436,4236,9636,3736,9635,04764.682
08 de mar. de 202436,5336,7536,3436,6334,73608.991
07 de mar. de 202436,0036,6935,9936,3934,50939.218
06 de mar. de 202436,3936,6236,1536,1534,27873.996
05 de mar. de 202436,0036,4336,0036,3734,48703.027
04 de mar. de 202436,0636,0935,8036,0134,14831.856
01 de mar. de 202436,6236,7035,9436,1134,231.140.020
29 de fev. de 202436,8836,9636,3136,5734,672.600.058
28 de fev. de 202436,5437,0136,4536,9535,031.095.947
27 de fev. de 202434,6036,7834,6036,7034,793.223.506
26 de fev. de 202434,2034,2233,8433,9832,21807.880
23 de fev. de 202434,4034,6433,6534,2632,481.353.168
22 de fev. de 202434,9335,1234,7234,8233,01826.213
21 de fev. de 202434,5534,8334,5034,8133,00653.687
20 de fev. de 202434,2134,5734,1434,5732,77665.923
19 de fev. de 202434,2334,5434,0234,2632,48670.205
16 de fev. de 202434,4734,6734,2534,3032,52837.758
15 de fev. de 202433,5634,2933,5634,2932,511.116.860
14 de fev. de 202432,9733,4532,9733,4031,66787.358
13 de fev. de 202433,2733,4032,9233,0131,29559.424
12 de fev. de 202432,9433,2732,9033,1731,45577.313
09 de fev. de 202432,8833,0732,6232,9531,24946.132
08 de fev. de 202433,3433,3432,7532,8731,161.017.632
07 de fev. de 202433,8133,8633,3533,3531,62689.186
06 de fev. de 202433,7033,8433,5433,7932,03399.430
05 de fev. de 202433,8633,9933,5633,7532,00471.124
02 de fev. de 202433,9034,0333,7233,8232,06442.486
01 de fev. de 202433,9034,1033,6733,8232,06612.427
31 de jan. de 202434,0534,1833,9033,9832,21808.125
30 de jan. de 202434,0934,2333,8033,8932,13727.654
29 de jan. de 202435,2035,2534,0234,0232,251.098.357
26 de jan. de 202435,1035,3435,0635,2133,38458.716
25 de jan. de 202434,9335,1234,8435,1233,29372.623
24 de jan. de 202434,8035,0534,7035,0533,23473.695
23 de jan. de 202435,3035,3634,6434,6432,84519.784
22 de jan. de 202434,8335,3834,8335,2433,41650.373
19 de jan. de 202434,6834,9534,6834,6832,88736.428
18 de jan. de 202434,7734,7834,4334,5832,78582.091
17 de jan. de 202435,3435,3534,4734,7932,98874.489
16 de jan. de 202435,4635,7335,2835,4233,58614.064
15 de jan. de 202435,2935,5435,2935,4733,63674.608
12 de jan. de 202435,6435,9735,6435,7733,91597.443
11 de jan. de 202435,6735,7035,4135,4633,62571.827
10 de jan. de 202435,5335,6335,3835,5733,72566.595
09 de jan. de 202435,5235,6235,3735,6233,77618.875
08 de jan. de 202434,9535,5134,8435,5133,66611.680
05 de jan. de 202434,7835,1634,6535,0133,19527.847
04 de jan. de 202434,4434,9234,4334,9233,11565.866
03 de jan. de 202434,6234,8734,2434,4432,65753.332
02 de jan. de 202434,3034,7134,3034,6632,86642.732
29 de dez. de 202334,2234,4034,0634,1232,35426.569
28 de dez. de 202334,3534,4034,0234,2232,44541.475
27 de dez. de 202334,3134,3834,0434,3232,54402.443
22 de dez. de 202334,4334,6334,2934,3032,52340.158
21 de dez. de 202334,3334,3934,1334,3932,60434.877
20 de dez. de 202334,2834,4234,2134,3732,58632.904
19 de dez. de 202334,4634,6134,1534,2132,43711.901
18 de dez. de 202335,3235,3234,4234,4532,66969.115
15 de dez. de 202335,7235,8335,2135,5033,662.057.925
14 de dez. de 202335,9036,2535,5635,6933,841.209.609
13 de dez. de 202335,9636,0735,7835,8233,96736.122
12 de dez. de 202336,2336,3535,9735,9734,10591.720
11 de dez. de 202335,9936,2235,9036,1934,31771.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...