Premium
Euronext Bouygues GR (SBOG)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 0.646430578977 | 35.58 | 36.3 | 33.35 | 0 | 0 | IX |
| 4 | 0.01 | 0.0279329608939 | 35.8 | 37.19 | 33.35 | 0 | 0 | IX |
| 12 | 5.78 | 19.2474192474 | 30.03 | 37.19 | 29.93 | 0 | 0 | IX |
| 26 | 6.67 | 22.8894989705 | 29.14 | 37.19 | 27.475 | 0 | 0 | IX |
| 52 | 6.67 | 22.8894989705 | 29.14 | 37.19 | 27.475 | 0 | 0 | IX |
| 156 | 6.67 | 22.8894989705 | 29.14 | 37.19 | 27.475 | 0 | 0 | IX |
| 260 | 6.67 | 22.8894989705 | 29.14 | 37.19 | 27.475 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1742578200 | 35.88 | -0.36 | -0.99 | 36.11 | 36.2 | 35.53 | 0 |
| 1742491800 | 36.24 | -0.08 | -0.22 | 36.35 | 36.54 | 35.9 | 0 |
| 1742405400 | 36.32 | 0.04 | 0.11 | 36.2 | 36.38 | 36.06 | 0 |
| 1742319000 | 36.28 | 0.23 | 0.64 | 36.05 | 36.39 | 35.99 | 0 |
| 1742232600 | 36.05 | 0.25 | 0.70 | 35.8 | 36.16 | 35.8 | 0 |
| 1741973400 | 35.8 | 0.48 | 1.36 | 35.32 | 36.05 | 35.08 | 0 |
| 1741887000 | 35.32 | 0.07 | 0.20 | 35.25 | 35.5 | 35.17 | 0 |
| 1741800600 | 35.25 | 0.06 | 0.17 | 35.19 | 35.48 | 34.99 | 0 |
| 1741714200 | 35.19 | 0.08 | 0.23 | 35.11 | 35.47 | 34.95 | 0 |
| 1741627800 | 35.11 | -0.48 | -1.35 | 35.59 | 35.82 | 35.03 | 0 |
| 1741368600 | 35.59 | -1.07 | -2.92 | 36.66 | 36.66 | 35.33 | 0 |
| 1741282200 | 36.66 | 1.78 | 5.10 | 34.88 | 36.95 | 34.67 | 0 |
| 1741195800 | 34.88 | 1.37 | 4.09 | 33.509999 | 35.12 | 33.509999 | 0 |
| 1741109400 | 33.509999 | 0.29 | 0.87 | 33.08 | 33.549999 | 32.99 | 0 |
| 1741023000 | 33.22 | 0.18 | 0.54 | 33.04 | 33.5 | 32.93 | 0 |
| 1740763800 | 33.04 | -0.01 | -0.03 | 33.049999 | 33.189999 | 32.93 | 0 |
| 1740677400 | 33.049999 | 0.22 | 0.67 | 32.83 | 33.049999 | 32.78 | 0 |
| 1740591000 | 32.83 | 0.14 | 0.43 | 32.689999 | 32.88 | 32.46 | 0 |
| 1740504600 | 32.689999 | 0.48 | 1.49 | 32.21 | 32.729999 | 32.03 | 0 |
| 1740418200 | 32.21 | 0.13 | 0.41 | 32.08 | 32.31 | 32.08 | 0 |
| 1740159000 | 32.08 | -0.12 | -0.37 | 32.2 | 32.32 | 31.96 | 0 |
| 1740072600 | 32.2 | 0.14 | 0.44 | 32.06 | 32.33 | 32.06 | 0 |
| 1739986200 | 32.06 | -0.3 | -0.93 | 32.36 | 32.479999 | 31.93 | 0 |
| 1739899800 | 32.36 | -0.02 | -0.06 | 32.38 | 32.47 | 32.1 | 0 |
| 1739813400 | 32.38 | 0.09 | 0.28 | 32.29 | 32.38 | 32.14 | 0 |
| 1739554200 | 32.29 | 0.12 | 0.37 | 32.17 | 32.31 | 31.99 | 0 |
| 1739467800 | 32.17 | 0.53 | 1.68 | 31.64 | 32.36 | 31.64 | 0 |
| 1739381400 | 31.64 | 0.32 | 1.02 | 31.32 | 31.7 | 31.32 | 0 |
| 1739295000 | 31.32 | 0 | 0.00 | 31.32 | 31.56 | 31.32 | 0 |
| 1739208600 | 31.32 | -0.15 | -0.48 | 31.56 | 31.61 | 31.19 | 0 |
| 1738949400 | 31.47 | 0.21 | 0.67 | 31.26 | 31.73 | 31.26 | 0 |
| 1738863000 | 31.26 | 0.32 | 1.03 | 30.94 | 31.3 | 30.88 | 0 |
| 1738776600 | 30.94 | -0.07 | -0.23 | 31.01 | 31.04 | 30.75 | 0 |
| 1738690200 | 31.01 | 0.33 | 1.08 | 30.68 | 31.15 | 30.44 | 0 |
| 1738603800 | 30.68 | 0.05 | 0.16 | 30.63 | 30.71 | 30.03 | 0 |
| 1738344600 | 30.63 | -0.01 | -0.03 | 30.67 | 30.84 | 30.43 | 0 |
| 1738258200 | 30.64 | 0.14 | 0.46 | 30.5 | 30.77 | 30.38 | 0 |
| 1738171800 | 30.5 | -0.12 | -0.39 | 30.62 | 30.62 | 30.25 | 0 |
| 1738085400 | 30.62 | 0 | 0.00 | 30.62 | 30.84 | 30.45 | 0 |
| 1737999000 | 30.62 | 0.18 | 0.59 | 30.44 | 30.95 | 30.31 | 0 |
| 1737739800 | 30.44 | -0.26 | -0.85 | 30.7 | 30.99 | 30.38 | 0 |
| 1737653400 | 30.7 | 0.14 | 0.46 | 30.56 | 30.79 | 30.54 | 0 |
| 1737567000 | 30.56 | 0.34 | 1.13 | 30.4 | 31.05 | 30.26 | 0 |
| 1737480600 | 30.22 | 0.02 | 0.07 | 30.16 | 30.24 | 29.93 | 0 |
| 1737394200 | 30.2 | 0.17 | 0.57 | 30.03 | 30.39 | 30.03 | 0 |
| 1737135000 | 30.03 | 0.28 | 0.94 | 30.05 | 30.23 | 29.99 | 0 |
| 1737048600 | 29.75 | 0.34 | 1.16 | 29.41 | 29.79 | 29.34 | 0 |
| 1736962200 | 29.41 | 0.6 | 2.08 | 28.81 | 29.46 | 28.81 | 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
