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 38.27 38.27 38.20 38.20 4.4K
09:01 38.14 38.14 38.10 38.10 2.2K
09:03 38.09 38.09 38.07 38.07 0.1K
09:04 38.10 38.10 38.10 38.10 0.0K
09:05 38.09 38.12 38.09 38.12 0.2K
09:06 38.10 38.10 38.10 38.10 0.1K
09:07 38.07 38.07 38.07 38.07 0.1K
09:08 38.04 38.04 37.97 37.97 2.5K
09:09 37.95 37.95 37.83 37.83 6.2K
09:10 37.88 37.95 37.88 37.92 1.3K
09:11 37.90 37.90 37.90 37.90 0.0K
09:12 37.92 37.94 37.92 37.94 0.2K
09:13 37.95 37.95 37.95 37.95 0.1K
09:14 37.94 37.96 37.94 37.96 0.0K
09:15 37.97 38.02 37.97 38.02 1.3K
09:16 38.00 38.02 38.00 38.02 0.3K
09:17 38.00 38.01 38.00 38.01 0.2K
09:19 38.03 38.03 38.00 38.00 2.1K
09:20 38.04 38.04 38.03 38.03 1.3K
09:21 38.03 38.03 38.03 38.03 0.1K
09:22 38.04 38.04 38.04 38.04 0.1K
09:23 38.03 38.03 38.00 38.00 0.2K
09:24 37.97 37.97 37.97 37.97 0.1K
09:25 37.94 37.94 37.94 37.94 0.0K
09:27 37.91 37.92 37.91 37.92 0.1K
09:28 37.89 37.90 37.89 37.90 0.1K
09:29 37.92 37.92 37.91 37.91 0.1K
09:30 37.91 37.91 37.91 37.91 0.1K
09:31 37.94 37.94 37.93 37.93 0.3K
09:32 37.92 37.92 37.92 37.92 0.2K
09:35 37.92 37.92 37.92 37.92 0.0K
09:36 37.93 37.93 37.93 37.93 0.1K
09:37 37.93 37.93 37.93 37.93 0.0K
09:38 37.95 37.95 37.95 37.95 0.2K
09:39 37.98 37.98 37.98 37.98 0.1K
09:40 37.99 37.99 37.99 37.99 0.0K
09:41 37.96 37.96 37.94 37.94 0.5K
09:42 37.93 37.93 37.93 37.93 0.1K
09:43 37.93 37.94 37.92 37.92 0.1K
09:44 37.89 37.89 37.89 37.89 0.2K
09:48 37.89 37.94 37.89 37.94 1.1K
09:49 37.94 37.95 37.94 37.95 0.0K
09:51 37.91 37.91 37.91 37.91 0.3K
09:52 37.89 37.89 37.89 37.89 0.0K
09:55 37.92 37.92 37.92 37.92 0.1K
09:56 37.94 37.94 37.94 37.94 0.8K
09:57 37.92 37.92 37.92 37.92 0.0K
09:58 37.90 37.90 37.90 37.90 0.0K
10:00 37.92 37.92 37.92 37.92 0.2K
10:01 37.90 37.90 37.89 37.89 0.1K
10:02 37.89 37.89 37.88 37.88 1.7K
10:05 37.88 37.88 37.88 37.88 0.6K
10:06 37.88 37.88 37.88 37.88 0.0K
10:09 37.86 37.86 37.86 37.86 0.0K
10:10 37.87 37.87 37.83 37.83 1.3K
10:11 37.85 37.86 37.85 37.86 0.1K
10:12 37.83 37.83 37.82 37.83 1.0K
10:13 37.79 37.79 37.79 37.79 1.6K
10:14 37.79 37.79 37.79 37.79 0.0K
10:15 37.79 37.79 37.79 37.79 0.1K
10:17 37.77 37.77 37.77 37.77 0.3K
10:18 37.78 37.78 37.78 37.78 0.3K
10:19 37.78 37.78 37.77 37.77 0.2K
10:22 37.76 37.76 37.76 37.76 0.2K
10:23 37.74 37.74 37.74 37.74 1.0K
10:24 37.74 37.74 37.74 37.74 0.3K
10:25 37.74 37.74 37.73 37.74 4.3K
10:29 37.72 37.72 37.69 37.69 1.2K
10:30 37.68 37.68 37.68 37.68 0.2K
10:31 37.68 37.68 37.68 37.68 0.0K
10:34 37.69 37.69 37.68 37.68 0.2K
10:37 37.67 37.67 37.67 37.67 0.0K
10:39 37.66 37.66 37.66 37.66 0.0K
10:40 37.68 37.68 37.67 37.67 0.4K
10:41 37.65 37.65 37.65 37.65 0.2K
10:43 37.64 37.64 37.64 37.64 1.2K
10:44 37.65 37.65 37.65 37.65 0.2K
10:50 37.62 37.62 37.62 37.62 0.4K
10:51 37.62 37.62 37.60 37.60 3.2K
10:52 37.59 37.59 37.59 37.59 0.0K
10:54 37.56 37.56 37.56 37.56 0.0K
10:56 37.54 37.55 37.54 37.55 1.0K
10:57 37.52 37.52 37.52 37.52 0.1K
11:01 37.51 37.51 37.51 37.51 0.1K
11:02 37.50 37.50 37.48 37.48 1.4K
11:04 37.48 37.48 37.48 37.48 0.1K
11:05 37.47 37.48 37.45 37.45 0.4K
11:06 37.44 37.44 37.44 37.44 1.2K
11:07 37.45 37.45 37.45 37.45 0.1K
11:08 37.46 37.50 37.46 37.50 0.6K
11:10 37.52 37.53 37.52 37.53 0.2K
11:14 37.56 37.56 37.56 37.56 0.5K
11:16 37.55 37.55 37.53 37.53 0.1K
11:18 37.50 37.50 37.50 37.50 0.1K
11:24 37.53 37.53 37.53 37.53 0.0K
11:25 37.56 37.56 37.56 37.56 0.0K
11:27 37.55 37.55 37.51 37.51 0.1K
11:29 37.50 37.50 37.49 37.49 1.7K
11:30 37.51 37.51 37.51 37.51 0.2K
11:34 37.51 37.51 37.51 37.51 0.1K
11:36 37.51 37.51 37.51 37.51 5.2K
11:37 37.51 37.51 37.51 37.51 0.1K
11:39 37.51 37.51 37.51 37.51 0.0K
11:41 37.51 37.51 37.51 37.51 0.0K
11:42 37.51 37.51 37.51 37.51 0.2K
11:45 37.54 37.54 37.54 37.54 0.9K
11:48 37.56 37.56 37.54 37.54 0.4K
11:49 37.53 37.53 37.53 37.53 0.0K
11:53 37.52 37.52 37.52 37.52 0.4K
11:54 37.51 37.51 37.51 37.51 0.1K
11:55 37.50 37.50 37.50 37.50 0.6K
11:56 37.52 37.52 37.52 37.52 1.4K
11:58 37.52 37.52 37.51 37.51 0.2K
11:59 37.52 37.52 37.52 37.52 0.0K
12:00 37.52 37.52 37.50 37.50 0.6K
12:03 37.50 37.50 37.50 37.50 0.2K
12:04 37.51 37.52 37.51 37.52 1.1K
12:05 37.51 37.51 37.51 37.51 0.1K
12:11 37.50 37.50 37.49 37.49 0.1K
12:12 37.50 37.50 37.46 37.46 1.8K
12:15 37.48 37.50 37.48 37.50 0.6K
12:16 37.49 37.49 37.49 37.49 0.1K
12:17 37.49 37.50 37.49 37.50 0.3K
12:18 37.50 37.51 37.50 37.51 0.4K
12:19 37.50 37.50 37.49 37.49 0.0K
12:20 37.50 37.50 37.50 37.50 0.2K
12:21 37.50 37.50 37.50 37.50 0.0K
12:25 37.50 37.50 37.50 37.50 0.0K
12:28 37.50 37.50 37.50 37.50 0.3K
12:32 37.51 37.51 37.51 37.51 0.9K
12:34 37.51 37.51 37.51 37.51 0.2K
12:37 37.50 37.50 37.50 37.50 0.0K
12:42 37.47 37.47 37.45 37.45 0.9K
12:47 37.45 37.45 37.39 37.39 6.3K
12:48 37.40 37.43 37.40 37.43 1.7K
12:49 37.44 37.44 37.44 37.44 0.0K
12:50 37.44 37.44 37.43 37.44 2.7K
12:52 37.44 37.44 37.44 37.44 0.1K
12:53 37.43 37.44 37.43 37.44 0.9K
12:54 37.44 37.44 37.43 37.43 2.7K
12:55 37.42 37.42 37.42 37.42 0.1K
12:56 37.42 37.42 37.41 37.41 1.2K
12:57 37.39 37.39 37.37 37.38 1.5K
12:58 37.38 37.38 37.38 37.38 0.0K
13:01 37.38 37.38 37.38 37.38 0.1K
13:02 37.39 37.43 37.39 37.43 0.6K
13:03 37.43 37.43 37.41 37.41 0.5K
13:04 37.42 37.42 37.42 37.42 0.0K
13:05 37.40 37.40 37.40 37.40 0.2K
13:06 37.39 37.39 37.39 37.39 0.2K
13:10 37.41 37.41 37.41 37.41 0.4K
13:11 37.42 37.42 37.40 37.40 0.3K
13:12 37.39 37.39 37.39 37.39 0.2K
13:14 37.40 37.40 37.40 37.40 0.0K
13:15 37.35 37.37 37.35 37.37 0.4K
13:16 37.36 37.36 37.36 37.36 0.0K
13:19 37.35 37.35 37.35 37.35 0.2K
13:21 37.36 37.36 37.36 37.36 0.5K
13:23 37.37 37.37 37.37 37.37 0.0K
13:26 37.37 37.37 37.37 37.37 0.2K
13:27 37.38 37.39 37.38 37.39 0.4K
13:29 37.37 37.37 37.37 37.37 0.1K
13:30 37.38 37.38 37.38 37.38 0.3K
13:31 37.38 37.38 37.38 37.38 0.1K
13:34 37.40 37.40 37.39 37.39 0.4K
13:37 37.38 37.38 37.38 37.38 0.0K
13:38 37.37 37.37 37.37 37.37 0.1K
13:39 37.34 37.34 37.34 37.34 1.0K
13:40 37.34 37.35 37.34 37.35 0.4K
13:42 37.33 37.33 37.33 37.33 0.1K
13:43 37.32 37.32 37.32 37.32 0.7K
13:45 37.33 37.35 37.33 37.35 0.3K
13:48 37.36 37.36 37.36 37.36 0.3K
13:52 37.35 37.38 37.35 37.38 0.8K
13:54 37.36 37.36 37.36 37.36 0.0K
13:55 37.35 37.35 37.35 37.35 0.1K
13:56 37.36 37.36 37.36 37.36 0.0K
13:58 37.34 37.34 37.34 37.34 0.2K
14:00 37.34 37.35 37.34 37.35 0.3K
14:03 37.37 37.37 37.37 37.37 0.2K
14:04 37.38 37.38 37.38 37.38 0.1K
14:05 37.36 37.36 37.36 37.36 0.1K
14:11 37.38 37.38 37.38 37.38 0.2K
14:15 37.39 37.41 37.39 37.41 0.6K
14:18 37.43 37.45 37.43 37.45 0.3K
14:19 37.45 37.45 37.44 37.45 0.7K
14:21 37.46 37.47 37.46 37.47 0.3K
14:27 37.46 37.46 37.46 37.46 0.5K
14:28 37.46 37.46 37.46 37.46 0.0K
14:30 37.45 37.45 37.44 37.44 0.3K
14:32 37.43 37.43 37.43 37.43 0.1K
14:33 37.42 37.42 37.42 37.42 0.2K
14:36 37.42 37.42 37.42 37.42 0.2K
14:37 37.42 37.42 37.42 37.42 0.2K
14:38 37.42 37.42 37.42 37.42 0.3K
14:39 37.39 37.39 37.39 37.39 0.2K
14:40 37.38 37.38 37.38 37.38 0.1K
14:41 37.37 37.37 37.37 37.37 0.3K
14:42 37.37 37.37 37.37 37.37 0.1K
14:44 37.33 37.33 37.33 37.33 0.1K
14:45 37.34 37.34 37.34 37.34 0.0K
14:48 37.34 37.34 37.34 37.34 0.2K
14:50 37.34 37.34 37.34 37.34 0.1K
14:53 37.30 37.32 37.30 37.32 2.0K
14:59 37.33 37.33 37.29 37.30 1.1K
15:00 37.32 37.32 37.32 37.32 0.2K
15:01 37.32 37.32 37.32 37.32 0.1K
15:04 37.32 37.32 37.31 37.31 0.4K
15:05 37.31 37.31 37.31 37.31 0.0K
15:07 37.31 37.31 37.31 37.31 0.2K
15:09 37.32 37.32 37.32 37.32 0.0K
15:10 37.33 37.33 37.33 37.33 0.0K
15:11 37.31 37.31 37.31 37.31 0.3K
15:13 37.32 37.32 37.32 37.32 0.2K
15:14 37.34 37.34 37.34 37.34 0.7K
15:15 37.32 37.32 37.32 37.32 0.0K
15:17 37.32 37.32 37.32 37.32 0.5K
15:18 37.32 37.32 37.32 37.32 0.1K
15:20 37.33 37.33 37.33 37.33 0.2K
15:21 37.34 37.34 37.34 37.34 0.0K
15:23 37.34 37.34 37.33 37.33 0.5K
15:24 37.32 37.32 37.32 37.32 0.0K
15:25 37.31 37.31 37.31 37.31 0.2K
15:26 37.31 37.31 37.31 37.31 0.0K
15:27 37.32 37.32 37.32 37.32 0.0K
15:29 37.31 37.31 37.30 37.30 1.0K
15:30 37.30 37.30 37.30 37.30 0.4K
15:31 37.29 37.29 37.29 37.29 0.0K
15:32 37.29 37.29 37.29 37.29 0.7K
15:33 37.28 37.28 37.28 37.28 1.6K
15:34 37.29 37.30 37.29 37.30 0.6K
15:35 37.30 37.32 37.30 37.32 1.5K
15:36 37.32 37.32 37.32 37.32 0.2K
15:38 37.31 37.31 37.31 37.31 0.4K
15:39 37.32 37.32 37.32 37.32 0.1K
15:40 37.32 37.32 37.32 37.32 0.4K
15:42 37.32 37.32 37.31 37.31 0.5K
15:43 37.31 37.31 37.31 37.31 0.0K
15:44 37.30 37.30 37.29 37.29 0.3K
15:45 37.30 37.32 37.30 37.32 1.1K
15:46 37.33 37.33 37.33 37.33 0.0K
15:47 37.32 37.32 37.31 37.31 0.7K
15:48 37.30 37.31 37.30 37.31 0.7K
15:49 37.31 37.34 37.31 37.34 2.3K
15:50 37.34 37.36 37.34 37.36 0.5K
15:51 37.35 37.35 37.35 37.35 0.2K
15:52 37.34 37.34 37.34 37.34 0.7K
15:55 37.35 37.35 37.35 37.35 0.3K
15:56 37.36 37.36 37.36 37.36 0.4K
15:58 37.37 37.37 37.37 37.37 0.8K
15:59 37.37 37.37 37.37 37.37 0.6K
16:00 37.34 37.34 37.34 37.34 0.6K
16:01 37.32 37.32 37.32 37.32 0.3K
16:02 37.31 37.32 37.31 37.32 0.3K
16:03 37.32 37.33 37.32 37.33 0.3K
16:04 37.33 37.33 37.33 37.33 0.0K
16:05 37.32 37.33 37.32 37.33 0.3K
16:07 37.35 37.36 37.35 37.36 0.1K
16:09 37.38 37.38 37.37 37.37 4.6K
16:10 37.35 37.35 37.34 37.34 0.1K
16:11 37.34 37.34 37.33 37.33 0.1K
16:12 37.34 37.34 37.34 37.34 0.1K
16:13 37.36 37.37 37.36 37.37 1.4K
16:14 37.36 37.36 37.36 37.36 0.2K
16:15 37.37 37.37 37.37 37.37 0.4K
16:16 37.39 37.39 37.39 37.39 0.0K
16:17 37.39 37.39 37.39 37.39 0.1K
16:19 37.35 37.35 37.35 37.35 0.0K
16:23 37.37 37.37 37.37 37.37 0.0K
16:25 37.35 37.35 37.34 37.34 0.0K
16:26 37.33 37.33 37.33 37.33 0.1K
16:28 37.32 37.32 37.32 37.32 0.0K
16:29 37.33 37.33 37.33 37.33 2.0K
16:30 37.31 37.31 37.31 37.31 0.0K
16:31 37.31 37.32 37.31 37.32 1.0K
16:32 37.31 37.31 37.31 37.31 0.1K
16:34 37.31 37.31 37.31 37.31 0.0K
16:35 37.30 37.32 37.30 37.32 1.0K
16:37 37.34 37.34 37.34 37.34 0.4K
16:38 37.32 37.32 37.30 37.30 0.6K
16:39 37.31 37.32 37.31 37.32 0.1K
16:40 37.32 37.34 37.32 37.34 0.7K
16:41 37.33 37.33 37.33 37.33 0.3K
16:42 37.32 37.32 37.32 37.32 0.0K
16:43 37.31 37.31 37.31 37.31 0.1K
16:45 37.32 37.32 37.32 37.32 0.2K
16:47 37.32 37.32 37.32 37.32 0.5K
16:48 37.31 37.32 37.31 37.31 0.2K
16:51 37.32 37.32 37.32 37.32 0.1K
16:53 37.34 37.35 37.34 37.34 0.5K
16:54 37.34 37.35 37.34 37.35 0.1K
16:55 37.36 37.36 37.36 37.36 0.0K
16:56 37.36 37.37 37.36 37.36 1.2K
16:57 37.35 37.35 37.34 37.34 4.3K
16:58 37.34 37.34 37.34 37.34 0.2K
16:59 37.33 37.33 37.31 37.31 0.3K
17:01 37.32 37.33 37.32 37.33 1.5K
17:02 37.32 37.32 37.32 37.32 0.1K
17:03 37.30 37.30 37.30 37.30 0.0K
17:04 37.30 37.30 37.30 37.30 0.3K
17:06 37.30 37.30 37.29 37.29 2.1K
17:07 37.28 37.30 37.28 37.30 1.6K
17:09 37.30 37.30 37.29 37.29 0.2K
17:11 37.27 37.27 37.27 37.27 0.3K
17:12 37.25 37.25 37.25 37.25 0.7K
17:13 37.25 37.26 37.25 37.26 1.1K
17:15 37.26 37.26 37.25 37.25 0.4K
17:16 37.25 37.25 37.25 37.25 0.4K
17:17 37.25 37.25 37.25 37.25 0.0K
17:20 37.25 37.26 37.25 37.26 0.9K
17:21 37.26 37.27 37.25 37.25 4.3K
17:22 37.25 37.25 37.25 37.25 0.0K
17:23 37.26 37.26 37.25 37.25 0.2K
17:24 37.25 37.27 37.25 37.27 5.7K
17:25 37.28 37.28 37.28 37.28 0.5K
17:27 37.25 37.25 37.23 37.23 2.9K
17:28 37.24 37.25 37.23 37.24 2.9K
17:29 37.24 37.24 37.24 37.24 0.0K
17:35 37.38 37.38 37.38 37.38 624.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible