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 37.38 37.40 37.37 37.39 1.5K
09:01 37.45 37.45 37.45 37.45 0.0K
09:02 37.48 37.52 37.48 37.52 0.0K
09:03 37.48 37.48 37.48 37.48 0.1K
09:04 37.50 37.50 37.50 37.50 1.0K
09:05 37.47 37.47 37.47 37.47 0.1K
09:07 37.48 37.48 37.48 37.48 0.1K
09:08 37.48 37.48 37.48 37.48 0.0K
09:09 37.51 37.51 37.48 37.48 0.0K
09:10 37.51 37.51 37.49 37.49 1.1K
09:11 37.52 37.52 37.52 37.52 0.0K
09:12 37.53 37.53 37.53 37.53 0.0K
09:13 37.56 37.56 37.56 37.56 1.0K
09:14 37.58 37.58 37.58 37.58 0.0K
09:15 37.58 37.58 37.55 37.55 1.1K
09:16 37.57 37.58 37.57 37.58 0.0K
09:18 37.58 37.59 37.58 37.59 0.1K
09:19 37.59 37.59 37.58 37.58 0.0K
09:20 37.57 37.57 37.57 37.57 0.0K
09:21 37.59 37.61 37.59 37.61 1.2K
09:22 37.61 37.61 37.59 37.59 0.2K
09:23 37.59 37.59 37.59 37.59 0.0K
09:24 37.66 37.66 37.66 37.66 2.8K
09:25 37.65 37.65 37.65 37.65 0.5K
09:26 37.71 37.75 37.71 37.75 1.8K
09:27 37.74 37.77 37.74 37.75 1.5K
09:28 37.77 37.77 37.77 37.77 0.1K
09:29 37.79 37.79 37.79 37.79 1.2K
09:30 37.79 37.79 37.77 37.77 0.4K
09:32 37.76 37.76 37.75 37.75 0.2K
09:34 37.74 37.74 37.74 37.74 0.4K
09:36 37.74 37.74 37.74 37.74 0.1K
09:37 37.75 37.75 37.74 37.74 0.0K
09:49 37.77 37.77 37.75 37.75 0.0K
09:50 37.75 37.75 37.74 37.74 1.2K
09:51 37.74 37.74 37.73 37.73 0.4K
09:52 37.72 37.72 37.72 37.72 0.3K
09:56 37.73 37.73 37.69 37.69 1.8K
09:57 37.69 37.70 37.68 37.68 1.4K
10:00 37.68 37.68 37.67 37.67 0.1K
10:02 37.66 37.66 37.66 37.66 0.1K
10:03 37.67 37.67 37.67 37.67 0.0K
10:06 37.67 37.69 37.67 37.69 0.1K
10:07 37.72 37.73 37.72 37.73 0.2K
10:08 37.73 37.73 37.73 37.73 0.0K
10:09 37.69 37.69 37.69 37.69 0.3K
10:11 37.72 37.72 37.72 37.72 0.0K
10:14 37.72 37.72 37.72 37.72 1.0K
10:15 37.73 37.73 37.73 37.73 0.2K
10:18 37.69 37.69 37.69 37.69 0.0K
10:19 37.71 37.71 37.71 37.71 0.1K
10:21 37.71 37.71 37.71 37.71 0.3K
10:24 37.76 37.76 37.75 37.75 1.6K
10:25 37.77 37.77 37.76 37.76 0.1K
10:26 37.77 37.77 37.77 37.77 0.0K
10:28 37.75 37.75 37.75 37.75 0.0K
10:31 37.79 37.79 37.79 37.79 2.0K
10:32 37.80 37.80 37.80 37.80 0.0K
10:35 37.80 37.81 37.80 37.80 2.5K
10:41 37.82 37.82 37.82 37.82 0.1K
10:43 37.81 37.81 37.81 37.81 0.1K
10:45 37.81 37.81 37.81 37.81 0.0K
10:46 37.81 37.81 37.80 37.80 0.3K
10:48 37.79 37.79 37.79 37.79 0.0K
10:51 37.78 37.78 37.78 37.78 0.0K
10:52 37.78 37.78 37.78 37.78 0.2K
10:56 37.81 37.81 37.81 37.81 0.0K
10:57 37.84 37.84 37.84 37.84 0.2K
10:59 37.84 37.84 37.84 37.84 0.4K
11:02 37.83 37.83 37.81 37.81 0.8K
11:04 37.80 37.80 37.80 37.80 0.0K
11:05 37.81 37.81 37.81 37.81 0.1K
11:09 37.82 37.82 37.82 37.82 0.1K
11:11 37.83 37.83 37.83 37.83 0.4K
11:17 37.82 37.82 37.82 37.82 0.2K
11:18 37.81 37.81 37.81 37.81 0.3K
11:21 37.81 37.81 37.81 37.81 0.2K
11:23 37.81 37.81 37.81 37.81 0.0K
11:24 37.79 37.79 37.79 37.79 0.0K
11:27 37.79 37.80 37.79 37.80 0.4K
11:29 37.80 37.80 37.79 37.79 0.4K
11:30 37.79 37.79 37.79 37.79 0.2K
11:31 37.83 37.83 37.81 37.81 0.2K
11:32 37.82 37.82 37.82 37.82 0.0K
11:34 37.81 37.82 37.81 37.82 0.1K
11:35 37.80 37.84 37.80 37.84 4.7K
11:37 37.83 37.85 37.83 37.85 1.5K
11:38 37.88 37.89 37.88 37.89 2.1K
11:39 37.88 37.88 37.88 37.88 0.7K
11:40 37.88 37.90 37.88 37.90 1.0K
11:41 37.88 37.88 37.88 37.88 0.1K
11:42 37.90 37.90 37.90 37.90 1.2K
11:43 37.90 37.90 37.90 37.90 0.0K
11:44 37.91 37.92 37.91 37.92 0.3K
11:46 37.96 37.97 37.96 37.97 0.2K
11:47 37.97 37.97 37.97 37.97 0.0K
11:48 37.96 37.96 37.96 37.96 6.8K
11:49 37.95 37.95 37.95 37.95 0.5K
11:51 37.97 37.97 37.97 37.97 0.2K
11:52 37.97 37.97 37.97 37.97 0.0K
11:54 37.96 37.96 37.95 37.95 0.5K
11:56 37.95 37.95 37.95 37.95 0.1K
11:57 37.95 37.95 37.95 37.95 0.1K
11:59 37.94 37.94 37.94 37.94 0.0K
12:00 37.93 37.93 37.93 37.93 0.2K
12:01 37.96 37.96 37.96 37.96 0.1K
12:02 37.97 37.97 37.97 37.97 0.1K
12:03 37.98 37.98 37.97 37.97 0.1K
12:06 37.95 37.95 37.95 37.95 0.0K
12:10 37.93 37.93 37.93 37.93 0.3K
12:15 37.94 37.94 37.91 37.91 5.8K
12:16 37.93 37.93 37.93 37.93 0.0K
12:17 37.92 37.92 37.92 37.92 0.2K
12:21 37.92 37.92 37.92 37.92 0.2K
12:22 37.91 37.91 37.91 37.91 0.0K
12:23 37.91 37.91 37.91 37.91 0.4K
12:25 37.92 37.92 37.92 37.92 0.0K
12:26 37.93 37.94 37.93 37.94 0.4K
12:27 37.94 37.94 37.94 37.94 0.1K
12:31 37.96 37.96 37.96 37.96 0.8K
12:32 37.96 37.97 37.96 37.97 0.0K
12:34 37.95 37.95 37.95 37.95 0.9K
12:35 37.95 37.95 37.95 37.95 0.1K
12:42 37.93 37.94 37.93 37.93 0.7K
12:44 37.95 37.95 37.95 37.95 0.3K
12:45 37.96 37.98 37.96 37.98 0.4K
12:46 37.99 37.99 37.98 37.98 1.9K
12:47 37.93 37.93 37.87 37.87 0.5K
12:48 37.89 37.89 37.89 37.89 0.0K
12:51 37.86 37.86 37.86 37.86 0.0K
12:52 37.88 37.88 37.88 37.88 0.3K
12:53 37.87 37.87 37.87 37.87 0.1K
12:57 37.87 37.87 37.87 37.87 0.5K
13:00 37.88 37.89 37.88 37.89 0.2K
13:02 37.91 37.91 37.90 37.90 0.9K
13:03 37.89 37.89 37.89 37.89 0.2K
13:04 37.89 37.91 37.89 37.91 0.0K
13:06 37.91 37.91 37.91 37.91 0.1K
13:08 37.91 37.91 37.91 37.91 0.2K
13:09 37.92 37.92 37.92 37.92 0.1K
13:11 37.92 37.92 37.92 37.92 0.0K
13:18 37.94 37.94 37.94 37.94 0.0K
13:23 37.94 37.94 37.94 37.94 0.4K
13:24 37.94 37.94 37.94 37.94 0.2K
13:25 37.95 37.95 37.95 37.95 0.0K
13:26 37.94 37.94 37.94 37.94 0.2K
13:27 37.95 37.97 37.95 37.97 0.3K
13:30 37.98 37.98 37.98 37.98 0.1K
13:36 38.01 38.01 38.00 38.00 2.2K
13:39 37.99 37.99 37.99 37.99 0.2K
13:41 37.99 37.99 37.99 37.99 0.6K
13:44 37.99 38.00 37.99 38.00 0.4K
13:47 37.99 38.00 37.99 38.00 0.5K
13:50 38.00 38.00 38.00 38.00 0.2K
13:51 38.01 38.01 38.00 38.00 0.1K
13:53 38.00 38.00 38.00 38.00 0.1K
13:57 37.99 38.02 37.99 38.02 0.0K
13:58 38.01 38.01 38.01 38.01 0.0K
13:59 38.01 38.01 38.01 38.01 0.2K
14:00 38.01 38.02 38.01 38.02 0.2K
14:01 38.01 38.01 38.01 38.01 0.1K
14:04 38.01 38.01 38.01 38.01 0.3K
14:05 38.01 38.02 38.01 38.02 0.3K
14:06 38.04 38.04 38.04 38.04 0.0K
14:07 38.03 38.03 38.03 38.03 0.7K
14:10 38.02 38.02 38.02 38.02 0.3K
14:12 37.99 37.99 37.99 37.99 0.0K
14:15 38.00 38.00 38.00 38.00 0.0K
14:16 38.01 38.01 38.01 38.01 0.0K
14:19 38.01 38.01 38.01 38.01 0.0K
14:20 38.00 38.00 38.00 38.00 0.1K
14:22 38.00 38.00 37.93 37.93 0.8K
14:23 37.91 37.91 37.91 37.91 0.1K
14:30 37.88 37.88 37.88 37.88 0.1K
14:31 37.90 37.90 37.90 37.90 0.2K
14:32 37.90 37.90 37.90 37.90 0.1K
14:33 37.84 37.84 37.84 37.84 1.0K
14:34 37.84 37.88 37.84 37.88 0.6K
14:35 37.92 37.92 37.92 37.92 0.3K
14:36 37.90 37.90 37.90 37.90 0.7K
14:37 37.90 37.90 37.90 37.90 0.6K
14:38 37.91 37.94 37.91 37.94 0.2K
14:39 37.94 37.94 37.94 37.94 0.0K
14:41 37.93 37.93 37.93 37.93 0.0K
14:42 37.96 37.96 37.95 37.95 2.5K
14:45 37.94 37.94 37.94 37.94 0.1K
14:46 37.93 37.93 37.93 37.93 0.0K
14:47 37.94 37.94 37.94 37.94 0.1K
14:50 37.94 37.94 37.92 37.93 3.2K
14:52 37.92 37.92 37.92 37.92 0.0K
14:55 37.96 37.96 37.96 37.96 0.1K
14:57 37.95 37.95 37.95 37.95 0.0K
14:58 37.95 37.95 37.95 37.95 0.1K
15:00 37.98 37.98 37.98 37.98 0.1K
15:01 37.98 37.98 37.98 37.98 0.3K
15:03 37.98 37.98 37.98 37.98 0.1K
15:04 37.98 37.98 37.97 37.97 1.2K
15:05 37.98 37.98 37.98 37.98 0.0K
15:07 37.98 37.98 37.98 37.98 0.2K
15:11 37.96 37.96 37.94 37.94 0.4K
15:12 37.95 37.95 37.94 37.94 0.0K
15:13 37.94 37.94 37.94 37.94 0.1K
15:15 37.94 37.94 37.94 37.94 0.0K
15:20 37.92 37.92 37.92 37.92 0.9K
15:22 37.93 37.93 37.93 37.93 0.3K
15:23 37.94 37.94 37.94 37.94 0.1K
15:24 37.94 37.94 37.94 37.94 0.4K
15:25 37.96 37.96 37.96 37.96 0.2K
15:29 37.97 37.97 37.97 37.97 0.1K
15:30 37.97 37.98 37.96 37.98 6.1K
15:31 38.00 38.00 37.99 37.99 1.6K
15:32 37.99 37.99 37.98 37.98 0.5K
15:33 37.97 37.99 37.97 37.99 0.4K
15:35 38.00 38.02 38.00 38.02 0.5K
15:36 38.00 38.00 38.00 38.00 0.3K
15:37 38.00 38.00 37.99 38.00 3.9K
15:38 38.00 38.00 37.97 37.97 1.2K
15:39 37.98 38.00 37.98 38.00 0.1K
15:40 38.00 38.00 38.00 38.00 1.4K
15:41 38.01 38.03 38.01 38.03 0.4K
15:42 38.03 38.03 38.03 38.03 0.0K
15:44 38.04 38.05 38.04 38.05 0.1K
15:47 38.03 38.03 38.03 38.03 0.1K
15:48 38.02 38.02 38.02 38.02 0.3K
15:49 38.01 38.01 38.00 38.00 0.2K
15:50 38.01 38.01 38.01 38.01 0.3K
15:51 38.03 38.03 38.03 38.03 0.3K
15:52 38.04 38.04 38.04 38.04 0.0K
15:53 38.05 38.05 38.05 38.05 0.2K
15:55 38.05 38.06 38.05 38.06 0.1K
15:56 38.05 38.05 38.04 38.04 0.3K
15:57 38.06 38.06 38.04 38.05 1.8K
15:58 38.04 38.04 38.04 38.04 0.0K
16:00 38.07 38.08 38.07 38.08 0.2K
16:01 38.06 38.06 38.06 38.06 0.3K
16:02 38.10 38.10 38.09 38.09 2.2K
16:03 38.08 38.08 38.04 38.04 6.0K
16:04 38.07 38.07 38.07 38.07 0.3K
16:06 38.09 38.09 38.06 38.06 1.0K
16:07 38.06 38.06 38.06 38.06 0.2K
16:08 38.06 38.06 38.06 38.06 0.2K
16:10 38.07 38.07 38.07 38.07 1.1K
16:11 38.06 38.06 38.06 38.06 0.0K
16:14 38.08 38.08 38.08 38.08 0.3K
16:15 38.08 38.10 38.08 38.08 3.1K
16:18 38.10 38.10 38.10 38.10 0.0K
16:19 38.10 38.10 38.10 38.10 0.0K
16:20 38.09 38.09 38.09 38.09 0.3K
16:21 38.08 38.08 38.07 38.08 0.6K
16:22 38.08 38.08 38.08 38.08 0.0K
16:23 38.10 38.10 38.10 38.10 0.1K
16:24 38.10 38.10 38.10 38.10 0.1K
16:25 38.09 38.09 38.08 38.08 0.3K
16:26 38.09 38.09 38.09 38.09 0.1K
16:28 38.09 38.09 38.09 38.09 0.4K
16:29 38.10 38.10 38.10 38.10 0.1K
16:30 38.11 38.11 38.11 38.11 0.0K
16:31 38.09 38.09 38.07 38.07 0.3K
16:32 38.08 38.08 38.08 38.08 0.2K
16:33 38.09 38.09 38.08 38.08 0.7K
16:34 38.07 38.07 38.07 38.07 1.1K
16:36 38.08 38.08 38.07 38.07 0.1K
16:38 38.06 38.06 38.06 38.06 0.4K
16:39 38.06 38.07 38.06 38.07 0.2K
16:41 38.06 38.06 38.06 38.06 0.0K
16:42 38.05 38.06 38.05 38.06 1.3K
16:44 38.07 38.08 38.07 38.08 0.9K
16:45 38.09 38.09 38.09 38.09 0.2K
16:47 38.09 38.09 38.09 38.09 0.5K
16:48 38.10 38.10 38.10 38.10 1.7K
16:49 38.12 38.15 38.12 38.15 1.5K
16:51 38.14 38.15 38.14 38.15 0.6K
16:52 38.16 38.16 38.16 38.16 1.4K
16:53 38.17 38.20 38.17 38.20 5.4K
16:54 38.21 38.24 38.21 38.22 8.5K
16:55 38.23 38.23 38.20 38.21 2.6K
16:57 38.20 38.20 38.19 38.20 1.7K
16:59 38.19 38.19 38.19 38.19 0.2K
17:01 38.18 38.22 38.18 38.22 4.6K
17:02 38.21 38.21 38.21 38.21 0.6K
17:04 38.23 38.23 38.23 38.23 0.0K
17:05 38.21 38.23 38.19 38.19 9.5K
17:06 38.20 38.21 38.17 38.21 10.2K
17:07 38.22 38.22 38.22 38.22 0.4K
17:08 38.23 38.23 38.22 38.22 0.5K
17:09 38.21 38.21 38.21 38.21 0.0K
17:10 38.19 38.19 38.18 38.18 1.0K
17:11 38.17 38.20 38.17 38.20 4.9K
17:12 38.21 38.21 38.20 38.20 0.0K
17:13 38.21 38.21 38.20 38.20 1.0K
17:14 38.21 38.22 38.21 38.22 0.6K
17:15 38.20 38.20 38.20 38.20 2.2K
17:16 38.22 38.22 38.20 38.20 10.6K
17:17 38.22 38.23 38.22 38.23 2.7K
17:18 38.20 38.20 38.20 38.20 2.2K
17:19 38.20 38.20 38.20 38.20 0.3K
17:20 38.20 38.20 38.20 38.20 0.0K
17:21 38.19 38.19 38.19 38.19 0.5K
17:22 38.19 38.20 38.19 38.20 0.3K
17:23 38.20 38.21 38.20 38.20 0.9K
17:24 38.19 38.20 38.19 38.20 1.2K
17:25 38.19 38.19 38.19 38.19 0.3K
17:26 38.20 38.20 38.19 38.19 1.4K
17:27 38.19 38.19 38.11 38.14 8.2K
17:28 38.15 38.15 38.15 38.15 0.2K
17:29 38.15 38.15 38.15 38.15 0.1K
17:35 38.17 38.17 38.17 38.17 494.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible