Accueil
Bourse
Actions Paris

Historique action Bouygues

Cotation du 08/12/2021 à 17h35 Bouygues -0,78% 30,450€

Historique Bourse Bouygues

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
08/12/2021 30,450 -0,78% 1 344 903 30,680 30,720 30,130
07/12/2021 30,690 +0,43% 1 215 560 30,800 30,940 30,620
06/12/2021 30,560 +1,93% 1 113 599 30,100 30,650 30,090
03/12/2021 29,980 -0,53% 1 476 312 30,320 30,440 29,810
02/12/2021 30,140 -0,79% 1 667 492 30,140 30,260 29,700
01/12/2021 30,380 +1,44% 1 562 416 30,060 30,650 29,870
30/11/2021 29,950 +0,13% 3 119 659 29,700 30,190 29,330
29/11/2021 29,910 -0,43% 1 780 814 30,160 30,380 29,710
26/11/2021 30,040 -3,78% 3 199 206 30,420 30,510 29,890
25/11/2021 31,220 +0,48% 1 000 764 31,080 31,240 30,730
24/11/2021 31,070 0,00% 1 052 961 31,190 31,300 30,980
23/11/2021 31,070 -0,26% 1 227 354 31,050 31,380 30,910
22/11/2021 31,150 +0,61% 1 330 660 31,140 31,400 30,810
19/11/2021 30,960 -1,71% 2 498 563 31,500 31,500 30,480
18/11/2021 31,500 -2,02% 2 078 893 32,100 32,400 31,440
17/11/2021 32,150 -1,41% 1 733 888 32,750 33,010 31,960
16/11/2021 32,610 -1,27% 2 190 487 33,200 33,250 32,270
15/11/2021 33,030 +1,16% 1 401 116 32,670 33,250 32,450
12/11/2021 32,650 -0,46% 833 095 32,800 32,890 32,550
11/11/2021 32,800 -0,67% 1 339 815 33,000 33,290 32,570