Accueil
»
Bourse
»
Actions Paris
»

Historique action Bouygues

Cotation du 18/09/2020 à 11h03 Bouygues -1,51% 31,320€

Historique Bourse Bouygues

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
17/09/2020 31,800 +0,89% 1 299 489 31,120 31,800 30,990
16/09/2020 31,520 -1,31% 1 219 823 31,950 32,010 31,280
15/09/2020 31,940 -0,84% 1 062 943 32,200 32,470 31,760
14/09/2020 32,210 -0,53% 546 460 32,600 32,800 32,040
11/09/2020 32,380 -0,12% 1 251 527 32,410 32,880 32,280
10/09/2020 32,420 -0,52% 1 322 317 32,480 32,740 32,210
09/09/2020 32,590 +1,84% 1 110 250 32,000 32,660 31,730
08/09/2020 33,700 -1,95% 1 311 085 34,470 34,610 33,330
07/09/2020 34,370 +2,23% 928 520 33,720 34,540 33,700
04/09/2020 33,620 +0,15% 849 230 33,470 34,040 33,210
03/09/2020 33,570 -0,44% 776 022 33,960 34,350 33,390
02/09/2020 33,720 +1,29% 1 090 581 33,490 34,170 33,350
01/09/2020 33,290 +0,12% 854 910 33,010 33,520 32,780
31/08/2020 33,250 -2,92% 1 113 352 34,330 34,500 33,250
28/08/2020 34,250 +0,94% 1 091 703 33,900 34,590 33,610
27/08/2020 33,930 +1,25% 1 587 157 33,890 35,130 33,870
26/08/2020 33,510 +0,60% 701 004 33,310 33,650 33,010
25/08/2020 33,310 -0,30% 721 781 33,500 33,840 33,310
24/08/2020 33,410 +2,99% 791 939 32,710 33,440 32,710
21/08/2020 32,440 +0,37% 632 203 32,500 32,700 31,970
35,130 Cours le plus haut sur la période, le jeudi 27 août 2020
30,990 Cours le plus bas sur la période, le jeudi 17 septembre 2020