Bouygues SA (BOUY)

BOUY
🏛️ France →
38.17
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:00 37.90 37.90 37.90 37.90 10.2K
09:01 37.94 38.03 37.94 38.03 6.2K
09:02 38.03 38.05 38.02 38.05 3.0K
09:03 38.03 38.03 38.03 38.03 0.0K
09:04 37.99 38.06 37.99 38.06 2.4K
09:05 38.06 38.07 38.06 38.07 0.1K
09:06 38.03 38.03 38.03 38.03 0.1K
09:07 38.01 38.01 38.01 38.01 0.0K
09:08 38.01 38.01 38.01 38.01 1.5K
09:09 38.03 38.03 38.03 38.03 0.0K
09:10 38.03 38.05 38.02 38.05 0.1K
09:13 38.08 38.08 38.08 38.08 0.2K
09:14 38.10 38.10 38.07 38.07 1.5K
09:16 38.05 38.05 38.05 38.05 1.6K
09:18 38.07 38.07 38.07 38.07 0.1K
09:19 38.07 38.07 38.07 38.07 0.5K
09:20 38.06 38.06 38.06 38.06 0.2K
09:22 38.06 38.06 38.04 38.04 1.2K
09:23 38.04 38.04 38.04 38.04 0.3K
09:24 38.05 38.07 38.05 38.07 4.8K
09:25 38.07 38.08 38.05 38.05 0.7K
09:27 38.02 38.02 38.02 38.02 0.0K
09:28 38.02 38.02 38.02 38.02 0.1K
09:29 38.03 38.03 38.02 38.03 1.6K
09:31 38.03 38.04 38.03 38.04 0.1K
09:32 38.03 38.04 38.03 38.04 5.2K
09:33 38.03 38.03 38.03 38.03 2.4K
09:34 37.99 38.00 37.99 37.99 10.4K
09:36 38.01 38.04 38.01 38.04 0.3K
09:37 38.02 38.02 38.02 38.02 0.0K
09:39 38.02 38.05 38.02 38.05 7.5K
09:40 38.07 38.07 38.06 38.06 10.2K
09:41 38.06 38.06 38.04 38.04 10.3K
09:42 38.04 38.04 38.03 38.03 0.4K
09:43 38.00 38.00 37.99 37.99 10.9K
09:44 37.98 37.98 37.97 37.97 0.2K
09:45 37.97 38.01 37.97 37.98 13.1K
09:46 37.98 37.98 37.95 37.95 1.6K
09:47 37.95 37.95 37.92 37.92 1.1K
09:49 37.92 37.93 37.92 37.93 0.3K
09:50 37.94 37.94 37.84 37.84 9.4K
09:51 37.83 37.83 37.82 37.82 0.1K
09:52 37.82 37.82 37.82 37.82 0.0K
09:53 37.83 37.84 37.83 37.84 0.3K
09:54 37.81 37.81 37.81 37.81 0.8K
09:56 37.80 37.81 37.80 37.81 0.8K
09:59 37.78 37.78 37.78 37.78 2.2K
10:00 37.79 37.82 37.79 37.82 0.4K
10:01 37.82 37.82 37.80 37.80 0.3K
10:02 37.79 37.79 37.79 37.79 0.1K
10:03 37.79 37.79 37.74 37.74 1.6K
10:04 37.74 37.74 37.74 37.74 0.0K
10:05 37.74 37.74 37.74 37.74 0.1K
10:06 37.72 37.72 37.72 37.72 0.3K
10:07 37.71 37.71 37.69 37.69 1.4K
10:08 37.68 37.68 37.67 37.67 0.7K
10:09 37.68 37.68 37.68 37.68 0.2K
10:10 37.66 37.70 37.66 37.70 0.2K
10:11 37.69 37.71 37.69 37.71 1.0K
10:12 37.70 37.70 37.70 37.70 0.4K
10:13 37.63 37.63 37.63 37.63 1.4K
10:14 37.61 37.61 37.61 37.61 0.5K
10:15 37.61 37.63 37.61 37.63 0.5K
10:16 37.61 37.61 37.61 37.61 0.4K
10:17 37.61 37.61 37.60 37.60 2.1K
10:18 37.60 37.63 37.60 37.63 0.1K
10:19 37.64 37.64 37.63 37.63 0.4K
10:20 37.66 37.66 37.66 37.66 1.9K
10:21 37.69 37.69 37.68 37.68 0.6K
10:23 37.69 37.69 37.66 37.66 0.2K
10:24 37.66 37.67 37.66 37.67 0.1K
10:26 37.70 37.70 37.70 37.70 1.0K
10:27 37.70 37.71 37.68 37.71 0.1K
10:30 37.71 37.71 37.71 37.71 0.0K
10:31 37.71 37.71 37.71 37.71 0.0K
10:33 37.70 37.70 37.70 37.70 1.0K
10:34 37.71 37.71 37.70 37.70 0.2K
10:35 37.69 37.69 37.69 37.69 0.1K
10:36 37.65 37.65 37.65 37.65 0.1K
10:37 37.66 37.66 37.66 37.66 0.3K
10:38 37.66 37.66 37.65 37.65 0.4K
10:39 37.64 37.64 37.64 37.64 1.0K
10:40 37.64 37.64 37.63 37.63 0.3K
10:42 37.63 37.63 37.63 37.63 0.5K
10:43 37.60 37.60 37.60 37.60 1.1K
10:44 37.60 37.60 37.60 37.60 0.0K
10:45 37.61 37.61 37.61 37.61 0.1K
10:46 37.61 37.61 37.59 37.59 0.3K
10:47 37.58 37.58 37.58 37.58 0.5K
10:48 37.58 37.59 37.58 37.59 0.1K
10:49 37.58 37.58 37.58 37.58 0.2K
10:51 37.59 37.61 37.59 37.61 0.2K
10:54 37.61 37.61 37.61 37.61 0.0K
10:55 37.62 37.62 37.62 37.62 0.0K
10:56 37.60 37.60 37.60 37.60 0.1K
11:00 37.61 37.61 37.61 37.61 0.3K
11:01 37.63 37.63 37.63 37.63 0.1K
11:02 37.64 37.66 37.64 37.66 2.2K
11:03 37.67 37.67 37.66 37.66 0.2K
11:05 37.66 37.66 37.66 37.66 0.2K
11:06 37.67 37.67 37.67 37.67 0.0K
11:11 37.66 37.66 37.66 37.66 0.0K
11:12 37.65 37.66 37.65 37.66 0.8K
11:15 37.65 37.65 37.65 37.65 0.0K
11:17 37.64 37.64 37.64 37.64 1.1K
11:18 37.64 37.64 37.64 37.64 0.0K
11:19 37.64 37.64 37.63 37.63 0.5K
11:20 37.62 37.62 37.62 37.62 0.1K
11:22 37.63 37.63 37.63 37.63 0.2K
11:24 37.64 37.65 37.63 37.63 2.6K
11:25 37.63 37.65 37.63 37.65 0.4K
11:26 37.66 37.66 37.66 37.66 0.9K
11:29 37.67 37.67 37.67 37.67 2.2K
11:32 37.67 37.67 37.67 37.67 0.2K
11:33 37.67 37.67 37.67 37.67 0.0K
11:34 37.66 37.66 37.65 37.65 0.5K
11:35 37.64 37.64 37.63 37.63 0.1K
11:36 37.61 37.61 37.61 37.61 0.1K
11:40 37.66 37.66 37.65 37.65 0.2K
11:42 37.64 37.64 37.63 37.63 3.0K
11:44 37.63 37.63 37.63 37.63 0.6K
11:47 37.64 37.64 37.64 37.64 0.2K
11:49 37.64 37.64 37.64 37.64 0.0K
11:51 37.63 37.63 37.63 37.63 0.0K
11:53 37.64 37.64 37.64 37.64 0.1K
11:54 37.64 37.64 37.64 37.64 0.1K
11:56 37.64 37.64 37.62 37.62 1.1K
11:58 37.62 37.62 37.62 37.62 0.0K
11:59 37.63 37.63 37.63 37.63 0.0K
12:00 37.64 37.64 37.63 37.63 1.1K
12:01 37.63 37.63 37.63 37.63 0.2K
12:02 37.64 37.64 37.64 37.64 0.1K
12:03 37.61 37.61 37.61 37.61 0.2K
12:04 37.61 37.61 37.61 37.61 0.0K
12:05 37.61 37.62 37.61 37.62 1.4K
12:06 37.61 37.63 37.61 37.63 0.1K
12:07 37.61 37.61 37.59 37.59 1.7K
12:08 37.60 37.60 37.59 37.59 0.9K
12:09 37.59 37.59 37.59 37.59 0.1K
12:10 37.59 37.59 37.59 37.59 0.1K
12:15 37.58 37.59 37.58 37.59 0.1K
12:17 37.59 37.59 37.56 37.56 1.7K
12:19 37.60 37.60 37.60 37.60 0.4K
12:23 37.63 37.63 37.63 37.63 0.2K
12:26 37.66 37.66 37.66 37.66 2.3K
12:27 37.66 37.68 37.65 37.68 1.4K
12:28 37.66 37.66 37.63 37.63 1.1K
12:29 37.65 37.65 37.65 37.65 0.2K
12:30 37.66 37.66 37.66 37.66 0.4K
12:31 37.67 37.67 37.67 37.67 0.2K
12:32 37.66 37.66 37.66 37.66 0.6K
12:34 37.66 37.66 37.66 37.66 0.2K
12:36 37.68 37.68 37.66 37.66 2.8K
12:37 37.67 37.67 37.67 37.67 0.9K
12:38 37.67 37.67 37.66 37.66 0.4K
12:39 37.68 37.69 37.68 37.69 0.6K
12:40 37.68 37.68 37.68 37.68 0.1K
12:41 37.68 37.68 37.68 37.68 1.1K
12:42 37.68 37.68 37.68 37.68 0.3K
12:45 37.70 37.73 37.70 37.70 6.9K
12:46 37.71 37.72 37.71 37.72 0.4K
12:47 37.73 37.73 37.71 37.71 2.0K
12:48 37.75 37.75 37.75 37.75 0.8K
12:50 37.75 37.75 37.72 37.72 0.6K
12:51 37.72 37.72 37.72 37.72 0.1K
12:52 37.71 37.72 37.71 37.72 1.8K
12:53 37.71 37.71 37.71 37.71 0.1K
12:55 37.72 37.72 37.72 37.72 1.0K
12:56 37.73 37.74 37.73 37.74 2.0K
12:58 37.75 37.75 37.73 37.74 0.4K
12:59 37.72 37.72 37.72 37.72 2.3K
13:00 37.71 37.71 37.71 37.71 0.0K
13:01 37.73 37.73 37.71 37.71 1.3K
13:02 37.73 37.73 37.73 37.73 0.6K
13:03 37.75 37.75 37.75 37.75 0.4K
13:04 37.73 37.73 37.73 37.73 1.2K
13:05 37.73 37.73 37.72 37.72 0.5K
13:07 37.71 37.71 37.71 37.71 0.1K
13:09 37.72 37.72 37.71 37.71 0.1K
13:10 37.71 37.71 37.68 37.68 2.0K
13:11 37.70 37.70 37.70 37.70 0.6K
13:12 37.69 37.69 37.69 37.69 0.1K
13:13 37.71 37.71 37.71 37.71 0.5K
13:14 37.69 37.69 37.69 37.69 0.1K
13:15 37.68 37.69 37.68 37.68 0.6K
13:16 37.68 37.68 37.67 37.67 0.1K
13:17 37.67 37.67 37.67 37.67 0.1K
13:18 37.66 37.66 37.66 37.66 0.1K
13:19 37.67 37.67 37.66 37.66 0.4K
13:22 37.65 37.66 37.65 37.66 0.2K
13:23 37.66 37.66 37.66 37.66 0.3K
13:24 37.66 37.66 37.66 37.66 0.3K
13:25 37.66 37.66 37.65 37.65 0.4K
13:26 37.65 37.65 37.64 37.64 1.3K
13:27 37.63 37.64 37.63 37.64 0.8K
13:29 37.63 37.63 37.62 37.62 0.5K
13:30 37.61 37.62 37.61 37.62 0.4K
13:31 37.63 37.63 37.63 37.63 0.5K
13:32 37.64 37.64 37.62 37.62 0.4K
13:33 37.61 37.61 37.61 37.61 0.1K
13:34 37.64 37.65 37.64 37.65 0.2K
13:36 37.66 37.66 37.66 37.66 0.1K
13:38 37.66 37.66 37.66 37.66 0.1K
13:40 37.66 37.66 37.66 37.66 0.1K
13:41 37.68 37.68 37.68 37.68 0.4K
13:42 37.66 37.66 37.66 37.66 0.5K
13:43 37.67 37.67 37.67 37.67 0.1K
13:44 37.67 37.67 37.66 37.66 0.5K
13:45 37.65 37.66 37.65 37.66 0.2K
13:46 37.65 37.65 37.64 37.64 0.3K
13:47 37.64 37.65 37.64 37.65 0.6K
13:49 37.66 37.66 37.66 37.66 0.1K
13:50 37.65 37.65 37.64 37.64 0.3K
13:51 37.66 37.66 37.66 37.66 0.2K
13:52 37.67 37.67 37.67 37.67 0.3K
13:53 37.66 37.66 37.66 37.66 0.2K
13:54 37.66 37.66 37.66 37.66 0.0K
13:56 37.66 37.66 37.66 37.66 0.2K
13:57 37.67 37.67 37.67 37.67 0.1K
13:58 37.67 37.67 37.67 37.67 0.1K
13:59 37.68 37.68 37.68 37.68 0.0K
14:00 37.68 37.68 37.67 37.67 0.2K
14:03 37.65 37.65 37.64 37.64 0.2K
14:04 37.63 37.63 37.63 37.63 0.1K
14:05 37.65 37.65 37.65 37.65 0.0K
14:06 37.66 37.67 37.66 37.67 0.1K
14:07 37.67 37.68 37.67 37.68 0.2K
14:08 37.68 37.68 37.68 37.68 0.5K
14:09 37.71 37.72 37.71 37.72 0.9K
14:10 37.73 37.73 37.72 37.72 0.2K
14:11 37.72 37.72 37.72 37.72 0.1K
14:12 37.72 37.72 37.72 37.72 0.4K
14:15 37.73 37.73 37.73 37.73 0.1K
14:19 37.72 37.72 37.72 37.72 0.1K
14:26 37.72 37.72 37.72 37.72 0.0K
14:28 37.68 37.68 37.64 37.66 1.5K
14:29 37.66 37.67 37.65 37.65 1.3K
14:30 37.67 37.68 37.67 37.68 0.9K
14:31 37.66 37.66 37.65 37.66 0.9K
14:32 37.65 37.65 37.64 37.65 0.8K
14:33 37.64 37.64 37.63 37.63 0.3K
14:34 37.63 37.64 37.63 37.64 1.0K
14:35 37.64 37.64 37.64 37.64 0.7K
14:36 37.64 37.64 37.63 37.63 0.3K
14:37 37.63 37.63 37.62 37.62 0.4K
14:38 37.62 37.62 37.61 37.61 2.5K
14:39 37.62 37.63 37.62 37.62 1.3K
14:40 37.62 37.62 37.62 37.62 0.6K
14:41 37.65 37.65 37.65 37.65 0.4K
14:42 37.67 37.68 37.67 37.67 1.1K
14:43 37.68 37.70 37.68 37.70 0.6K
14:44 37.68 37.68 37.68 37.68 0.2K
14:45 37.67 37.68 37.67 37.67 0.6K
14:50 37.72 37.72 37.72 37.72 0.1K
14:51 37.72 37.72 37.72 37.72 0.1K
14:52 37.71 37.71 37.71 37.71 0.1K
14:53 37.70 37.70 37.70 37.70 0.1K
14:56 37.70 37.70 37.70 37.70 0.0K
14:58 37.71 37.71 37.71 37.71 0.1K
15:00 37.70 37.70 37.70 37.70 0.1K
15:01 37.69 37.69 37.68 37.68 0.1K
15:03 37.67 37.67 37.67 37.67 0.0K
15:04 37.69 37.69 37.68 37.68 0.5K
15:05 37.70 37.70 37.69 37.69 1.2K
15:06 37.69 37.69 37.69 37.69 0.9K
15:07 37.67 37.67 37.67 37.67 0.1K
15:08 37.68 37.68 37.68 37.68 0.5K
15:10 37.68 37.69 37.68 37.69 0.1K
15:12 37.70 37.70 37.69 37.69 0.1K
15:15 37.69 37.69 37.69 37.69 0.1K
15:17 37.69 37.70 37.69 37.70 0.1K
15:18 37.71 37.71 37.71 37.71 0.1K
15:19 37.71 37.71 37.70 37.70 0.2K
15:20 37.72 37.73 37.72 37.73 1.4K
15:21 37.74 37.74 37.74 37.74 0.3K
15:22 37.75 37.75 37.73 37.73 1.6K
15:23 37.73 37.73 37.73 37.73 0.1K
15:26 37.73 37.73 37.73 37.73 0.1K
15:27 37.73 37.73 37.73 37.73 0.1K
15:29 37.74 37.74 37.73 37.73 1.1K
15:30 37.72 37.72 37.71 37.71 0.1K
15:31 37.73 37.73 37.73 37.73 0.2K
15:32 37.76 37.76 37.74 37.74 1.3K
15:34 37.75 37.75 37.75 37.75 0.3K
15:36 37.75 37.75 37.75 37.75 0.2K
15:37 37.75 37.76 37.75 37.75 2.5K
15:38 37.77 37.77 37.77 37.77 0.3K
15:40 37.78 37.78 37.78 37.78 0.1K
15:41 37.78 37.78 37.78 37.78 0.3K
15:42 37.80 37.80 37.80 37.80 1.0K
15:43 37.81 37.81 37.79 37.79 1.8K
15:44 37.80 37.81 37.80 37.81 0.6K
15:45 37.81 37.81 37.79 37.80 3.3K
15:47 37.80 37.80 37.79 37.79 0.2K
15:50 37.76 37.77 37.76 37.76 0.8K
15:51 37.76 37.76 37.76 37.76 0.0K
15:56 37.77 37.77 37.77 37.77 0.0K
15:57 37.76 37.76 37.76 37.76 0.6K
15:59 37.77 37.77 37.77 37.77 0.0K
16:00 37.77 37.77 37.77 37.77 0.1K
16:01 37.76 37.76 37.74 37.74 0.7K
16:02 37.74 37.76 37.74 37.76 1.1K
16:04 37.75 37.75 37.75 37.75 0.1K
16:05 37.76 37.76 37.74 37.75 1.7K
16:07 37.75 37.76 37.75 37.76 1.2K
16:08 37.76 37.76 37.76 37.76 0.5K
16:10 37.76 37.76 37.76 37.76 0.1K
16:11 37.76 37.76 37.76 37.76 0.0K
16:12 37.77 37.77 37.77 37.77 0.1K
16:14 37.77 37.77 37.77 37.77 0.1K
16:15 37.77 37.78 37.77 37.78 0.6K
16:16 37.77 37.77 37.77 37.77 0.1K
16:17 37.77 37.77 37.77 37.77 0.6K
16:18 37.79 37.79 37.79 37.79 0.2K
16:19 37.80 37.80 37.80 37.80 0.2K
16:21 37.80 37.80 37.80 37.80 2.6K
16:22 37.79 37.80 37.79 37.80 1.6K
16:24 37.80 37.81 37.80 37.81 0.6K
16:25 37.80 37.80 37.80 37.80 0.3K
16:26 37.81 37.81 37.81 37.81 0.1K
16:27 37.80 37.80 37.80 37.80 1.3K
16:30 37.81 37.82 37.80 37.81 2.6K
16:31 37.80 37.80 37.80 37.80 0.2K
16:32 37.81 37.81 37.81 37.81 0.2K
16:33 37.82 37.82 37.82 37.82 0.3K
16:38 37.83 37.83 37.83 37.83 0.0K
16:39 37.82 37.82 37.82 37.82 0.4K
16:43 37.84 37.84 37.84 37.84 0.0K
16:44 37.84 37.84 37.84 37.84 0.2K
16:45 37.83 37.83 37.83 37.83 0.4K
16:46 37.85 37.85 37.84 37.84 0.5K
16:52 37.86 37.86 37.86 37.86 1.1K
16:53 37.85 37.85 37.85 37.85 0.3K
16:54 37.85 37.85 37.85 37.85 0.0K
16:55 37.87 37.87 37.86 37.86 0.1K
16:56 37.85 37.85 37.85 37.85 0.0K
16:58 37.85 37.87 37.85 37.87 1.3K
16:59 37.87 37.87 37.87 37.87 0.8K
17:00 37.86 37.86 37.86 37.86 0.6K
17:01 37.85 37.85 37.84 37.85 2.3K
17:02 37.85 37.85 37.85 37.85 0.2K
17:04 37.86 37.86 37.85 37.85 0.4K
17:05 37.85 37.85 37.85 37.85 0.4K
17:06 37.85 37.85 37.85 37.85 0.0K
17:07 37.85 37.85 37.85 37.85 0.3K
17:08 37.86 37.87 37.86 37.87 0.6K
17:09 37.87 37.87 37.86 37.87 1.8K
17:10 37.86 37.86 37.86 37.86 0.1K
17:11 37.86 37.86 37.85 37.85 0.1K
17:15 37.87 37.87 37.86 37.86 0.9K
17:17 37.86 37.86 37.86 37.86 0.0K
17:18 37.87 37.87 37.87 37.87 0.0K
17:19 37.86 37.86 37.86 37.86 0.3K
17:20 37.86 37.86 37.86 37.86 0.3K
17:22 37.86 37.86 37.86 37.86 0.1K
17:25 37.85 37.86 37.85 37.86 0.8K
17:26 37.86 37.87 37.86 37.86 1.2K
17:27 37.87 37.87 37.87 37.87 0.1K
17:28 37.86 37.86 37.86 37.86 0.1K
17:29 37.86 37.87 37.85 37.87 0.9K
17:35 37.79 37.79 37.79 37.79 271.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible