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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 34.22 34.40 34.06 34.12 0.4M
2023-12-28 34.35 34.40 34.02 34.22 0.5M
2023-12-27 34.31 34.38 34.04 34.32 0.4M
2023-12-22 34.43 34.63 34.29 34.30 0.3M
2023-12-21 34.33 34.39 34.13 34.39 0.4M
2023-12-20 34.28 34.42 34.21 34.37 0.6M
2023-12-19 34.46 34.61 34.15 34.21 0.7M
2023-12-18 35.32 35.32 34.42 34.45 1.0M
2023-12-15 35.72 35.83 35.21 35.50 2.1M
2023-12-14 35.90 36.25 35.56 35.69 1.2M
2023-12-13 35.96 36.07 35.78 35.82 0.7M
2023-12-12 36.23 36.35 35.97 35.97 0.6M
2023-12-11 35.99 36.22 35.90 36.19 0.8M
2023-12-08 35.66 36.04 35.55 36.01 0.9M
2023-12-07 35.50 35.78 35.47 35.78 0.8M
2023-12-06 35.11 35.61 35.09 35.52 0.9M
2023-12-05 34.77 35.08 34.69 35.08 0.6M
2023-12-04 35.00 35.12 34.81 34.81 0.6M
2023-12-01 35.00 35.14 34.90 35.05 0.5M
2023-11-30 35.10 35.29 34.91 34.91 1.4M
2023-11-29 34.94 35.17 34.88 35.14 0.6M
2023-11-28 34.87 34.96 34.70 34.94 0.4M
2023-11-27 34.86 35.00 34.79 34.88 0.6M
2023-11-24 34.66 34.93 34.66 34.93 0.4M
2023-11-23 34.70 34.75 34.49 34.62 0.3M
2023-11-22 34.62 34.71 34.51 34.69 0.4M
2023-11-21 34.66 34.72 34.38 34.55 0.6M
2023-11-20 34.78 34.91 34.49 34.51 0.6M
2023-11-17 34.67 34.91 34.67 34.83 0.7M
2023-11-16 34.82 34.95 34.64 34.64 0.6M
2023-11-15 34.68 35.03 34.64 34.87 1.0M
2023-11-14 34.48 34.74 34.35 34.65 1.1M
2023-11-13 33.96 34.43 33.94 34.32 1.0M
2023-11-10 33.83 33.99 33.79 33.97 0.5M
2023-11-09 33.70 33.96 33.63 33.92 0.7M
2023-11-08 33.43 33.79 33.31 33.69 0.6M
2023-11-07 33.37 33.64 33.27 33.48 0.8M
2023-11-06 33.62 33.65 33.38 33.43 0.5M
2023-11-03 33.35 33.72 33.29 33.54 0.8M
2023-11-02 33.26 33.37 33.07 33.25 0.8M
2023-11-01 33.22 33.29 32.87 33.05 0.8M
2023-10-31 33.00 33.80 32.64 33.21 1.9M
2023-10-30 31.54 31.81 31.53 31.80 0.8M
2023-10-27 31.52 31.79 31.47 31.52 0.6M
2023-10-26 31.12 31.48 31.06 31.39 0.6M
2023-10-25 31.46 31.50 31.08 31.27 0.7M
2023-10-24 31.44 31.62 31.30 31.53 0.8M
2023-10-23 31.11 31.54 31.10 31.44 0.7M
2023-10-20 31.24 31.46 30.89 31.17 0.8M
2023-10-19 31.53 31.55 31.08 31.47 0.6M
2023-10-18 32.14 32.24 31.51 31.63 0.8M
2023-10-17 32.11 32.45 32.04 32.24 0.5M
2023-10-16 32.26 32.31 31.79 32.15 0.7M
2023-10-13 32.05 32.51 32.05 32.20 1.1M
2023-10-12 32.50 32.53 32.00 32.07 0.6M
2023-10-11 32.68 32.68 32.14 32.39 0.9M
2023-10-10 32.70 33.01 32.70 32.85 0.8M
2023-10-09 32.56 32.63 32.32 32.49 0.5M
2023-10-06 32.00 32.61 31.95 32.61 0.8M
2023-10-05 32.16 32.18 31.69 31.85 0.6M
2023-10-04 32.00 32.28 31.82 32.06 0.5M
2023-10-03 32.67 32.78 31.98 32.05 0.8M
2023-10-02 33.11 33.30 32.70 32.78 0.7M
2023-09-29 33.12 33.45 33.04 33.14 0.9M
2023-09-28 33.21 33.31 33.00 33.05 0.8M
2023-09-27 33.19 33.25 32.99 33.14 0.7M
2023-09-26 33.24 33.34 32.94 33.20 0.7M
2023-09-25 33.23 33.47 33.16 33.40 0.7M
2023-09-22 33.53 33.53 33.14 33.34 0.6M
2023-09-21 33.72 33.79 33.49 33.72 0.6M
2023-09-20 33.64 34.03 33.64 33.91 0.9M
2023-09-19 33.24 33.60 33.22 33.60 0.7M
2023-09-18 33.17 33.34 33.17 33.30 0.7M
2023-09-15 33.00 33.54 33.00 33.34 2.8M
2023-09-14 32.44 32.98 32.40 32.91 1.5M
2023-09-13 32.30 32.41 31.87 32.11 0.6M
2023-09-12 31.96 32.33 31.93 32.33 0.7M
2023-09-11 31.82 32.14 31.82 32.00 0.7M
2023-09-08 31.57 31.76 31.33 31.76 0.6M
2023-09-07 31.39 31.73 31.22 31.54 0.6M
2023-09-06 31.13 31.55 31.09 31.51 0.6M
2023-09-05 31.38 31.44 31.00 31.23 0.5M
2023-09-04 31.93 31.97 31.39 31.49 0.7M
2023-09-01 31.87 32.06 31.80 31.83 0.6M
2023-08-31 31.90 32.07 31.71 31.90 1.7M
2023-08-30 31.73 31.89 31.61 31.83 0.5M
2023-08-29 31.61 31.79 31.54 31.73 0.7M
2023-08-28 31.44 31.66 31.43 31.62 0.5M
2023-08-25 31.30 31.50 31.24 31.29 0.3M
2023-08-24 31.37 31.55 31.32 31.35 0.5M
2023-08-23 31.37 31.47 31.28 31.33 0.4M
2023-08-22 31.15 31.50 31.11 31.37 0.4M
2023-08-21 31.13 31.33 30.95 31.02 0.5M
2023-08-18 31.10 31.23 30.75 31.20 0.6M
2023-08-17 31.18 31.34 31.06 31.19 0.6M
2023-08-16 31.71 31.71 31.27 31.34 0.6M
2023-08-15 32.00 32.01 31.57 31.79 0.5M
2023-08-14 31.74 32.15 31.70 31.99 0.6M
2023-08-11 32.21 32.21 31.67 31.80 0.8M
2023-08-10 32.13 32.39 32.09 32.34 0.5M
2023-08-09 32.11 32.29 31.98 32.06 0.5M
2023-08-08 32.19 32.35 31.86 31.96 0.6M
2023-08-07 32.24 32.43 32.11 32.26 0.6M
2023-08-04 32.46 32.48 32.12 32.34 0.7M
2023-08-03 31.56 32.34 31.46 32.32 1.1M
2023-08-02 32.25 32.27 31.72 31.82 1.1M
2023-08-01 32.44 32.72 32.36 32.46 0.7M
2023-07-31 32.86 33.07 32.54 32.57 1.2M
2023-07-28 31.97 33.22 31.88 33.21 1.9M
2023-07-27 31.96 32.22 31.87 31.90 1.0M
2023-07-26 31.78 31.96 31.56 31.83 0.6M
2023-07-25 31.90 31.96 31.70 31.82 0.6M
2023-07-24 31.60 32.13 31.59 31.91 0.8M
2023-07-21 31.67 31.78 31.45 31.66 0.6M
2023-07-20 31.41 31.87 31.40 31.63 0.7M
2023-07-19 31.00 31.48 30.99 31.34 1.1M
2023-07-18 30.50 30.92 30.45 30.92 0.8M
2023-07-17 30.59 30.73 30.46 30.53 0.5M
2023-07-14 30.43 30.82 30.43 30.51 0.7M
2023-07-13 29.91 30.44 29.84 30.39 0.8M
2023-07-12 29.80 29.99 29.73 29.79 0.9M
2023-07-11 29.40 29.75 29.28 29.71 0.6M
2023-07-10 29.31 29.47 29.19 29.26 0.6M
2023-07-07 29.10 29.53 28.83 29.37 0.8M
2023-07-06 29.97 29.97 29.03 29.17 1.6M
2023-07-05 30.70 30.73 30.10 30.20 1.0M
2023-07-04 30.76 30.85 30.64 30.77 0.6M
2023-07-03 30.84 31.10 30.72 30.72 0.9M
2023-06-30 30.74 31.10 30.63 30.76 1.3M
2023-06-29 30.31 30.77 30.29 30.63 1.4M
2023-06-28 29.95 30.39 29.95 30.32 1.3M
2023-06-27 29.69 29.90 29.43 29.90 0.7M
2023-06-26 29.58 29.58 29.23 29.50 0.7M
2023-06-23 29.59 29.84 29.56 29.60 0.7M
2023-06-22 29.77 30.06 29.64 29.73 0.8M
2023-06-21 29.95 30.02 29.79 29.86 0.5M
2023-06-20 29.94 30.06 29.87 29.95 0.5M
2023-06-19 30.41 30.41 29.96 30.00 0.8M
2023-06-16 30.30 30.54 30.13 30.45 1.5M
2023-06-15 30.04 30.30 30.00 30.30 1.2M
2023-06-14 29.91 30.34 29.84 30.12 0.9M
2023-06-13 30.20 30.21 29.58 29.83 1.1M
2023-06-12 30.38 30.44 30.07 30.09 0.7M
2023-06-09 30.38 30.57 30.27 30.33 0.5M
2023-06-08 30.35 30.59 30.27 30.31 0.7M
2023-06-07 30.15 30.42 30.07 30.28 0.9M
2023-06-06 30.20 30.20 29.87 30.11 1.1M
2023-06-05 30.54 30.66 30.26 30.26 0.7M
2023-06-02 30.35 30.51 30.22 30.43 0.8M
2023-06-01 30.04 30.32 29.95 30.20 0.7M
2023-05-31 30.02 30.20 29.82 29.96 2.7M
2023-05-30 30.53 30.55 30.17 30.17 0.9M
2023-05-29 30.41 30.54 30.28 30.49 0.6M
2023-05-26 30.23 30.39 29.86 30.24 1.0M
2023-05-25 30.57 30.57 30.05 30.12 0.7M
2023-05-24 30.65 30.71 30.28 30.45 1.0M
2023-05-23 30.64 30.70 30.46 30.66 0.9M
2023-05-22 30.87 31.00 30.52 30.54 1.2M
2023-05-19 30.78 31.11 30.58 30.98 1.0M
2023-05-18 30.73 30.84 30.61 30.69 0.8M
2023-05-17 30.50 30.71 30.24 30.55 1.1M
2023-05-16 31.62 31.62 30.44 30.59 2.5M
2023-05-15 31.65 31.92 31.61 31.77 1.0M
2023-05-12 31.69 31.87 31.57 31.61 0.9M
2023-05-11 32.02 32.14 31.38 31.55 1.0M
2023-05-10 32.16 32.22 31.91 31.98 1.6M
2023-05-09 32.14 32.15 31.93 32.13 0.9M
2023-05-08 31.63 32.20 31.50 32.10 0.8M
2023-05-05 31.41 31.61 31.35 31.61 1.0M
2023-05-04 31.37 31.44 31.14 31.22 1.7M
2023-05-03 31.11 31.44 30.94 31.35 1.3M
2023-05-02 33.21 33.26 32.69 32.70 1.4M
2023-04-28 32.90 33.25 32.67 33.20 1.2M
2023-04-27 32.70 32.85 32.52 32.79 0.6M
2023-04-26 32.17 32.84 32.07 32.74 1.6M
2023-04-25 32.48 32.48 31.94 32.02 1.5M
2023-04-24 32.56 32.68 32.48 32.48 0.7M
2023-04-21 32.65 32.69 32.44 32.50 0.5M
2023-04-20 33.08 33.26 32.58 32.58 0.9M
2023-04-19 32.86 33.21 32.84 33.15 0.9M
2023-04-18 32.75 33.01 32.63 32.80 0.9M
2023-04-17 32.30 32.69 32.18 32.69 1.4M
2023-04-14 31.77 32.34 31.73 32.25 1.2M
2023-04-13 31.80 31.90 31.50 31.68 0.9M
2023-04-12 32.00 32.23 31.64 31.76 1.5M
2023-04-11 31.68 31.94 31.65 31.78 1.3M
2023-04-06 30.86 31.52 30.81 31.52 1.7M
2023-04-05 31.26 31.37 30.79 30.82 1.3M
2023-04-04 31.35 31.58 31.19 31.21 0.9M
2023-04-03 31.15 31.36 31.12 31.25 0.7M
2023-03-31 31.17 31.29 31.06 31.09 1.0M
2023-03-30 31.00 31.34 30.99 31.09 0.9M
2023-03-29 30.61 30.86 30.51 30.85 0.8M
2023-03-28 30.66 30.73 30.42 30.42 1.2M
2023-03-27 30.64 30.81 30.46 30.46 1.2M
2023-03-24 31.04 31.05 30.21 30.32 1.8M
2023-03-23 31.50 31.58 31.05 31.20 1.0M
2023-03-22 31.86 31.86 31.51 31.51 0.8M
2023-03-21 31.51 32.07 31.45 31.75 1.4M
2023-03-20 31.15 31.35 30.55 31.24 1.5M
2023-03-17 31.66 31.78 30.78 31.17 2.2M
2023-03-16 31.54 31.78 31.08 31.64 1.3M
2023-03-15 31.85 31.95 31.03 31.26 2.2M
2023-03-14 31.54 32.04 31.35 31.79 1.2M
2023-03-13 32.13 32.13 31.26 31.54 2.1M
2023-03-10 32.16 32.24 31.90 32.24 1.3M
2023-03-09 32.70 32.72 32.37 32.50 0.6M
2023-03-08 32.40 32.82 32.26 32.71 1.2M
2023-03-07 32.70 32.71 32.32 32.40 1.0M
2023-03-06 32.78 32.84 32.62 32.68 1.2M
2023-03-03 32.73 32.75 32.54 32.61 0.8M
2023-03-02 32.48 32.70 32.18 32.62 1.1M
2023-03-01 32.15 32.80 32.01 32.49 1.8M
2023-02-28 32.16 32.29 32.00 32.04 1.9M
2023-02-27 32.30 32.53 32.16 32.20 1.5M
2023-02-24 32.12 32.52 31.87 32.12 1.8M
2023-02-23 31.87 32.62 31.87 32.02 2.2M
2023-02-22 31.19 31.39 30.81 31.39 1.0M
2023-02-21 31.35 31.43 31.09 31.23 0.7M
2023-02-20 31.77 31.92 31.30 31.42 0.9M
2023-02-17 31.69 31.86 31.38 31.77 0.7M
2023-02-16 31.78 32.04 31.62 31.75 1.0M
2023-02-15 31.01 31.73 31.01 31.68 1.8M
2023-02-14 30.80 31.07 30.80 30.86 1.2M
2023-02-13 30.56 30.74 30.43 30.74 0.9M
2023-02-10 30.52 30.56 30.20 30.51 0.9M
2023-02-09 30.68 31.02 30.64 30.68 0.7M
2023-02-08 30.41 30.73 30.41 30.56 0.9M
2023-02-07 30.36 30.44 30.23 30.32 0.9M
2023-02-06 30.61 30.71 30.31 30.31 1.2M
2023-02-03 30.94 31.00 30.66 30.79 0.9M
2023-02-02 30.71 31.10 30.56 31.02 1.3M
2023-02-01 30.19 30.64 30.05 30.64 0.8M
2023-01-31 30.35 30.42 30.16 30.24 1.0M
2023-01-30 30.24 30.44 30.18 30.28 1.0M
2023-01-27 30.30 30.47 30.09 30.25 0.8M
2023-01-26 30.12 30.30 30.04 30.18 1.0M
2023-01-25 30.24 30.32 29.93 30.05 0.7M
2023-01-24 29.80 30.21 29.77 30.13 0.9M
2023-01-23 29.87 30.04 29.77 29.81 0.6M
2023-01-20 29.66 29.96 29.64 29.80 1.0M
2023-01-19 30.03 30.04 29.29 29.52 1.2M
2023-01-18 30.12 30.33 30.10 30.16 0.8M
2023-01-17 30.22 30.33 29.96 30.09 1.1M
2023-01-16 30.08 30.32 29.95 30.16 1.0M
2023-01-13 30.11 30.25 29.57 29.97 2.6M
2023-01-12 30.59 31.05 30.57 30.90 1.3M
2023-01-11 30.48 30.74 30.42 30.53 0.8M
2023-01-10 30.34 30.51 30.21 30.46 1.1M
2023-01-09 29.90 30.49 29.90 30.38 1.0M
2023-01-06 29.57 29.91 29.54 29.86 1.1M
2023-01-05 29.22 29.62 29.14 29.50 1.1M
2023-01-04 28.79 29.37 28.76 29.27 1.5M
2023-01-03 28.47 28.78 28.37 28.60 0.8M
2023-01-02 28.19 28.56 28.16 28.51 0.5M