Premium
Euronext Bouygues GR (SBOG)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.243 | -3.0885824326 | 40.245 | 40.245 | 38.792 | 0 | 0 | IX |
| 4 | -2.707 | -6.49020595075 | 41.709 | 41.845 | 38.792 | 0 | 0 | IX |
| 12 | 3.422 | 9.61776278808 | 35.58 | 41.845 | 33.35 | 0 | 0 | IX |
| 26 | 10.802 | 38.304964539 | 28.2 | 41.845 | 27.89 | 0 | 0 | IX |
| 52 | 9.862 | 33.84351407 | 29.14 | 41.845 | 27.475 | 0 | 0 | IX |
| 156 | 9.862 | 33.84351407 | 29.14 | 41.845 | 27.475 | 0 | 0 | IX |
| 260 | 9.862 | 33.84351407 | 29.14 | 41.845 | 27.475 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1750437000 | 39.002 | 0.14 | 0.35 | 38.865 | 39.15 | 38.792 | 0 |
| 1750350600 | 38.865 | -1.18 | -2.95 | 40.045 | 40.045 | 38.855 | 0 |
| 1750264200 | 40.045 | 0.53 | 1.33 | 39.813 | 40.171 | 39.813 | 0 |
| 1750177800 | 39.518 | -0.55 | -1.37 | 40.066 | 40.066 | 39.318 | 0 |
| 1750091400 | 40.066 | 0.24 | 0.61 | 39.824 | 40.203 | 39.739 | 0 |
| 1749832200 | 39.824 | -0.42 | -1.05 | 40.245 | 40.245 | 39.582 | 0 |
| 1749745800 | 40.245 | 0.12 | 0.29 | 40.129 | 40.319 | 39.876 | 0 |
| 1749659400 | 40.129 | 0.15 | 0.37 | 39.982 | 40.182 | 39.94 | 0 |
| 1749573000 | 39.982 | -0.09 | -0.23 | 40.076 | 40.298 | 39.918 | 0 |
| 1749486600 | 40.076 | -0.02 | -0.05 | 40.097 | 40.203 | 40.024 | 0 |
| 1749227400 | 40.097 | -0.29 | -0.71 | 40.382 | 40.55 | 40.097 | 0 |
| 1749141000 | 40.382 | 0.44 | 1.11 | 39.94 | 40.424 | 39.94 | 0 |
| 1749054600 | 39.94 | -0.41 | -1.02 | 40.434 | 40.445 | 39.697 | 0 |
| 1748968200 | 40.35 | -0.14 | -0.34 | 40.487 | 40.487 | 40.213 | 0 |
| 1748881800 | 40.487 | 0.06 | 0.16 | 40.424 | 40.771 | 40.119 | 0 |
| 1748622600 | 40.424 | -0.42 | -1.03 | 40.845 | 41.035 | 40.424 | 0 |
| 1748536200 | 40.845 | -0.04 | -0.10 | 40.887 | 40.982 | 40.561 | 0 |
| 1748449800 | 40.887 | -0.49 | -1.17 | 41.372 | 41.372 | 40.719 | 0 |
| 1748363400 | 41.372 | -0.29 | -0.71 | 41.666 | 41.698 | 41.298 | 0 |
| 1748277000 | 41.666 | -0.02 | -0.05 | 41.687 | 41.845 | 41.498 | 0 |
| 1748017800 | 41.687 | -0.02 | -0.05 | 41.709 | 41.824 | 40.887 | 0 |
| 1747931400 | 41.709 | 0.19 | 0.46 | 41.519 | 41.709 | 41.235 | 0 |
| 1747845000 | 41.519 | 0.03 | 0.08 | 41.487 | 41.593 | 41.224 | 0 |
| 1747758600 | 41.487 | 0.49 | 1.21 | 40.993 | 41.614 | 40.993 | 0 |
| 1747672200 | 40.993 | 0.19 | 0.47 | 40.803 | 40.993 | 40.529 | 0 |
| 1747413000 | 40.803 | 0.19 | 0.47 | 40.613 | 40.971 | 40.413 | 0 |
| 1747326600 | 40.613 | 0.93 | 2.33 | 40.255 | 40.824 | 39.603 | 0 |
| 1747240200 | 39.687 | 0 | 0.00 | 39.687 | 39.687 | 39.687 | 0 |
| 1747153800 | 39.687 | 0 | 0.00 | 39.687 | 39.687 | 39.687 | 0 |
| 1747067400 | 39.687 | 0 | 0.00 | 39.687 | 39.687 | 39.687 | 0 |
| 1746808200 | 39.687 | 0 | 0.00 | 39.687 | 39.687 | 39.687 | 0 |
| 1746721800 | 39.687 | -0.08 | -0.21 | 39.771 | 39.782 | 39.413 | 0 |
| 1746635400 | 39.771 | -0.19 | -0.48 | 39.961 | 39.961 | 39.666 | 0 |
| 1746549000 | 39.961 | 0.21 | 0.53 | 39.961 | 40.076 | 39.687 | 0 |
| 1746462600 | 39.75 | 0.71 | 1.82 | 41.04 | 41.04 | 39.02 | 0 |
| 1746203400 | 39.04 | 0.34 | 0.88 | 38.7 | 39.26 | 38.7 | 0 |
| 1746030600 | 38.7 | 0.41 | 1.07 | 38.29 | 38.7 | 38.29 | 0 |
| 1745944200 | 38.29 | 0.18 | 0.47 | 38.11 | 38.58 | 38.11 | 0 |
| 1745857800 | 38.11 | 0.34 | 0.90 | 37.77 | 38.22 | 37.77 | 0 |
| 1745598600 | 37.77 | 0.01 | 0.03 | 37.76 | 37.99 | 37.5 | 0 |
| 1745512200 | 37.76 | 0.14 | 0.37 | 37.62 | 37.8 | 37.47 | 0 |
| 1745425800 | 37.62 | 0.08 | 0.21 | 37.54 | 37.83 | 37.42 | 0 |
| 1745339400 | 37.54 | 0.2 | 0.54 | 37.34 | 37.86 | 37.31 | 0 |
| 1744907400 | 37.34 | -0.11 | -0.29 | 37.45 | 37.54 | 37.06 | 0 |
| 1744821000 | 37.45 | 0.71 | 1.93 | 36.74 | 37.48 | 36.74 | 0 |
| 1744734600 | 36.74 | 0.93 | 2.60 | 35.65 | 36.74 | 35.65 | 0 |
| 1744648200 | 35.81 | 0.77 | 2.20 | 35.04 | 35.87 | 35.04 | 0 |
| 1744389000 | 35.04 | 0.25 | 0.72 | 34.79 | 35.48 | 34.79 | 0 |
| 1744302600 | 34.79 | 0.45 | 1.31 | 34.34 | 36.3 | 34.34 | 0 |
| 1744216200 | 34.34 | -0.58 | -1.66 | 34.92 | 34.92 | 33.82 | 0 |
| 1744129800 | 34.92 | 0.39 | 1.13 | 34.53 | 35.48 | 34.53 | 0 |
| 1744043400 | 34.53 | -1.9 | -5.22 | 35.58 | 35.59 | 33.35 | 0 |
| 1743787800 | 36.43 | 0 | 0.00 | 36.43 | 36.43 | 36.43 | 0 |
| 1743701400 | 36.43 | 0 | 0.00 | 36.43 | 36.43 | 36.43 | 0 |
| 1743615000 | 36.43 | 0 | 0.00 | 36.43 | 36.43 | 36.43 | 0 |
| 1743528600 | 36.43 | 0 | 0.00 | 36.43 | 36.43 | 36.43 | 0 |
| 1743442200 | 36.43 | 0 | 0.00 | 36.43 | 36.43 | 36.43 | 0 |
| 1743183000 | 36.43 | 0 | 0.00 | 36.43 | 36.43 | 36.43 | 0 |
| 1743096600 | 36.43 | 0 | 0.00 | 36.43 | 36.43 | 36.43 | 0 |
| 1743010200 | 36.43 | 0.06 | 0.16 | 36.37 | 36.52 | 36.24 | 0 |
| 1742923800 | 36.37 | 0.33 | 0.92 | 36.04 | 36.37 | 36.04 | 0 |
| 1742837400 | 36.04 | 0.16 | 0.45 | 36.12 | 36.23 | 35.91 | 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
