Accueil
»
Bourse
»
Actions Paris
»

Historique action Bouygues

Cotation du 25/11/2020 à 10h03 Bouygues -1,11% 33,810€

Historique Bourse Bouygues

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
23/11/2020 33,390 +0,69% 1 009 988 33,590 33,820 33,130
20/11/2020 33,160 -1,25% 1 199 770 33,600 33,940 32,800
19/11/2020 33,580 -0,77% 1 506 673 34,860 34,900 33,240
18/11/2020 33,840 -1,86% 1 332 876 34,260 34,390 33,690
17/11/2020 34,480 +1,92% 1 069 621 33,780 34,520 33,680
16/11/2020 33,830 +1,44% 1 204 121 33,540 34,410 33,280
13/11/2020 33,350 +2,05% 1 129 731 32,400 33,360 32,240
12/11/2020 32,680 -0,94% 613 109 32,600 32,900 32,040
11/11/2020 32,990 -0,99% 817 673 33,330 33,700 32,740
10/11/2020 33,320 +2,24% 1 943 695 32,500 33,320 32,210
09/11/2020 32,590 +9,51% 2 667 700 30,260 32,670 30,130
06/11/2020 29,760 -0,47% 759 057 29,790 30,090 29,430
05/11/2020 29,900 +1,49% 816 669 29,630 29,990 29,430
04/11/2020 29,460 -0,14% 830 789 28,660 29,520 28,480
03/11/2020 29,500 +1,79% 1 012 115 29,100 29,710 29,100
02/11/2020 28,980 +2,95% 1 076 636 28,260 29,050 27,880
30/10/2020 28,150 +0,72% 774 674 27,860 28,160 27,670
29/10/2020 27,950 +2,12% 1 142 762 27,430 28,170 27,360
28/10/2020 27,370 -2,87% 1 808 193 27,420 27,580 26,620
27/10/2020 28,180 -5,44% 1 683 266 29,780 29,830 28,160
34,900 Cours le plus haut sur la période, le jeudi 19 novembre 2020
26,620 Cours le plus bas sur la période, le mercredi 28 octobre 2020