Premium
Euronext Bouygues Decrement Serie 1 (SBOD1)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.158 | -0.495220184924 | 31.905 | 32.199 | 31.654 | 0 | 0 | IX |
| 4 | 1.243 | 4.07487542617 | 30.504 | 32.199 | 29.811 | 0 | 0 | IX |
| 12 | 3.757 | 13.4226509468 | 27.99 | 32.199 | 27.438 | 0 | 0 | IX |
| 26 | 2.612 | 8.96516217608 | 29.135 | 32.199 | 27.438 | 0 | 0 | IX |
| 52 | 2.612 | 8.96516217608 | 29.135 | 32.199 | 27.438 | 0 | 0 | IX |
| 156 | 2.612 | 8.96516217608 | 29.135 | 32.199 | 27.438 | 0 | 0 | IX |
| 260 | 2.612 | 8.96516217608 | 29.135 | 32.199 | 27.438 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740072600 | 31.919 | 0.14 | 0.43 | 31.78 | 32.046999 | 31.78 | 0 |
| 1739986200 | 31.783 | -0.3 | -0.94 | 32.08 | 32.198999 | 31.654 | 0 |
| 1739899800 | 32.083 | -0.02 | -0.07 | 32.103 | 32.192 | 31.825 | 0 |
| 1739813400 | 32.104999 | 0.08 | 0.25 | 32.016 | 32.104999 | 31.867 | 0 |
| 1739554200 | 32.024 | 0.12 | 0.36 | 31.905 | 32.043999 | 31.727 | 0 |
| 1739467800 | 31.908 | 0.52 | 1.67 | 31.382 | 32.095999 | 31.382 | 0 |
| 1739381400 | 31.385 | 0.32 | 1.01 | 31.068 | 31.444 | 31.068 | 0 |
| 1739295000 | 31.07 | -0 | -0.01 | 31.07 | 31.308 | 31.07 | 0 |
| 1739208600 | 31.073 | -0.16 | -0.50 | 31.311 | 31.361 | 30.944 | 0 |
| 1738949400 | 31.23 | 0.21 | 0.66 | 31.022 | 31.488 | 31.022 | 0 |
| 1738863000 | 31.024 | 0.31 | 1.02 | 30.707 | 31.064 | 30.647 | 0 |
| 1738776600 | 30.71 | -0.07 | -0.23 | 30.779 | 30.809 | 30.521 | 0 |
| 1738690200 | 30.782 | 0.32 | 1.07 | 30.454 | 30.921 | 30.216 | 0 |
| 1738603800 | 30.457 | 0.04 | 0.14 | 30.407 | 30.487 | 29.811 | 0 |
| 1738344600 | 30.415 | -0.01 | -0.04 | 30.455 | 30.624 | 30.217 | 0 |
| 1738258200 | 30.428 | 0.14 | 0.45 | 30.289 | 30.557 | 30.17 | 0 |
| 1738171800 | 30.292 | -0.12 | -0.40 | 30.411 | 30.411 | 30.044 | 0 |
| 1738085400 | 30.414 | -0 | -0.01 | 30.414 | 30.632 | 30.245 | 0 |
| 1737999000 | 30.416 | 0.17 | 0.56 | 30.238 | 30.744 | 30.108 | 0 |
| 1737739800 | 30.246 | 0.21 | 0.70 | 30.504 | 30.792 | 30.186 | 0 |
| 1737653400 | 30.035 | 0 | 0.00 | 30.035 | 30.035 | 30.035 | 0 |
| 1737567000 | 30.035 | 0 | 0.00 | 30.035 | 30.035 | 30.035 | 0 |
| 1737480600 | 30.035 | 0.02 | 0.06 | 29.976 | 30.055 | 29.747 | 0 |
| 1737394200 | 30.018 | 0.16 | 0.54 | 29.849 | 30.207 | 29.849 | 0 |
| 1737135000 | 29.857 | 0.27 | 0.93 | 29.877 | 30.056 | 29.818 | 0 |
| 1737048600 | 29.582 | 0.34 | 1.15 | 29.244 | 29.622 | 29.174 | 0 |
| 1736962200 | 29.246 | 0.59 | 2.07 | 28.65 | 29.296 | 28.65 | 0 |
| 1736875800 | 28.652 | -0.06 | -0.22 | 28.712 | 29.219 | 28.633 | 0 |
| 1736789400 | 28.715 | 0.43 | 1.52 | 28.277 | 28.824 | 28.138 | 0 |
| 1736530200 | 28.285 | -0.18 | -0.64 | 28.464 | 28.614 | 28.265 | 0 |
| 1736443800 | 28.467 | -0.19 | -0.67 | 28.656 | 28.656 | 28.328 | 0 |
| 1736357400 | 28.659 | -0.07 | -0.25 | 28.729 | 28.768 | 28.211 | 0 |
| 1736271000 | 28.731 | 0.09 | 0.30 | 28.642 | 28.881 | 28.343 | 0 |
| 1736184600 | 28.645 | 0.04 | 0.15 | 28.595 | 28.883 | 28.356 | 0 |
| 1735925400 | 28.603 | -0.12 | -0.42 | 28.722 | 28.862 | 28.533 | 0 |
| 1735839000 | 28.725 | 0.3 | 1.07 | 28.416 | 28.924 | 28.377 | 0 |
| 1735666200 | 28.422 | -0 | -0.01 | 28.422 | 28.671 | 28.322 | 0 |
| 1735579800 | 28.425 | 0 | 0.01 | 28.415 | 28.704 | 28.385 | 0 |
| 1735320600 | 28.423 | 0.53 | 1.90 | 27.984 | 28.453 | 27.965 | 0 |
| 1735061400 | 27.893 | -0.09 | -0.33 | 27.983 | 28.262 | 27.893 | 0 |
| 1734975000 | 27.985 | -0.12 | -0.42 | 28.095 | 28.105 | 27.816 | 0 |
| 1734715800 | 28.103 | -0.01 | -0.05 | 28.113 | 28.113 | 27.804 | 0 |
| 1734629400 | 28.116 | -0.38 | -1.34 | 28.495 | 28.495 | 28.116 | 0 |
| 1734543000 | 28.498 | 0.05 | 0.17 | 28.448 | 28.538 | 28.358 | 0 |
| 1734456600 | 28.451 | -0.15 | -0.53 | 28.52 | 28.65 | 28.341 | 0 |
| 1734370200 | 28.603 | -0.4 | -1.37 | 28.992 | 29.122 | 28.413 | 0 |
| 1734111000 | 29 | 0.21 | 0.72 | 28.791 | 29.02 | 28.761 | 0 |
| 1734024600 | 28.793 | 0.11 | 0.37 | 28.684 | 28.893 | 28.604 | 0 |
| 1733938200 | 28.686 | -0.14 | -0.47 | 28.896 | 28.896 | 28.577 | 0 |
| 1733851800 | 28.822 | 0 | 0.00 | 28.822 | 28.822 | 28.822 | 0 |
| 1733765400 | 28.822 | 0.02 | 0.08 | 28.792 | 28.951 | 28.672 | 0 |
| 1733506200 | 28.8 | 0.25 | 0.87 | 28.63 | 29.049 | 28.57 | 0 |
| 1733419800 | 28.553 | 0.65 | 2.31 | 27.904 | 28.583 | 27.904 | 0 |
| 1733333400 | 27.907 | 0.16 | 0.57 | 27.747 | 27.987 | 27.657 | 0 |
| 1733247000 | 27.75 | 0.12 | 0.42 | 27.63 | 28.009 | 27.63 | 0 |
| 1733160600 | 27.633 | -0.5 | -1.77 | 28.122 | 28.122 | 27.438 | 0 |
| 1732901400 | 28.13 | 0.04 | 0.13 | 27.99 | 28.17 | 27.851 | 0 |
| 1732815000 | 28.093 | -0.32 | -1.11 | 28.183 | 28.293 | 27.883 | 0 |
| 1732728600 | 28.408 | 0 | 0.00 | 28.408 | 28.408 | 28.408 | 0 |
| 1732642200 | 28.408 | -0.36 | -1.26 | 28.768 | 28.768 | 28.408 | 0 |
| 1732555800 | 28.771 | -0.02 | -0.06 | 28.781 | 29.121 | 28.681 | 0 |
| 1732296600 | 28.789 | 0.15 | 0.51 | 28.639 | 28.919 | 28.329 | 0 |
| 1732210200 | 28.642 | -0.34 | -1.18 | 28.942 | 28.982 | 28.462 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
