Accueil
»
Bourse
»
Actions Paris
»

Historique action Bouygues

Cotation du 03/07/2020 à 17h35 Bouygues -0,19% 32,130€

Historique Bourse Bouygues

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
03/07/2020 32,130 -0,19% 1 178 457 32,000 32,250 31,670
02/07/2020 32,190 +4,79% 2 494 077 31,010 32,330 30,930
01/07/2020 30,720 +1,02% 2 302 054 30,580 31,240 30,250
30/06/2020 30,410 +1,20% 1 455 302 30,230 30,550 29,760
29/06/2020 30,050 +3,62% 1 670 134 29,050 30,240 29,010
26/06/2020 29,000 +0,38% 1 277 781 29,200 29,720 29,000
25/06/2020 28,890 +3,18% 1 299 473 27,940 28,970 27,580
24/06/2020 28,000 -4,04% 1 225 944 29,050 29,200 28,000
23/06/2020 29,180 +3,62% 1 557 626 28,630 29,840 28,610
22/06/2020 28,160 -1,57% 986 899 28,300 28,730 27,860
19/06/2020 28,610 +1,13% 4 478 954 28,500 28,640 27,990
18/06/2020 28,290 -0,56% 935 581 28,230 28,810 27,900
17/06/2020 28,450 -1,18% 1 464 098 28,400 29,280 28,280
16/06/2020 28,790 0,00% 2 068 438 29,000 29,310 28,440
15/06/2020 27,740 0,00% 1 637 041 26,790 27,800 26,630
12/06/2020 27,540 +1,70% 1 485 919 27,000 28,410 26,680
11/06/2020 27,080 -6,49% 2 223 465 28,340 28,360 27,080
10/06/2020 28,960 -1,50% 1 507 299 29,430 30,100 28,900
09/06/2020 29,400 -4,92% 1 752 213 31,000 31,140 29,290
08/06/2020 30,920 +0,78% 1 671 896 30,280 31,410 30,050
32,330 Cours le plus haut sur la période, le jeudi 2 juillet 2020
26,630 Cours le plus bas sur la période, le lundi 15 juin 2020