Premium
Euronext G Bouygues 030524 Decrement 180 (SGBD1)
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 | 2.487 | 7.5528425656 | 32.928 | 35.415 | 32.928 | 0 | 0 | IX |
| 4 | 1.01 | 2.9356198227 | 34.405 | 35.415 | 32.507 | 0 | 0 | IX |
| 12 | 6.011 | 20.4427968984 | 29.404 | 35.415 | 29.15 | 0 | 0 | IX |
| 26 | 5.929 | 20.1078477922 | 29.486 | 35.415 | 26.748 | 0 | 0 | IX |
| 52 | 6 | 20.3977562468 | 29.415 | 35.415 | 26.748 | 0 | 0 | IX |
| 156 | 6 | 20.3977562468 | 29.415 | 35.415 | 26.748 | 0 | 0 | IX |
| 260 | 6 | 20.3977562468 | 29.415 | 35.415 | 26.748 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744821000 | 35.415 | 0.67 | 1.92 | 35.415 | 35.415 | 35.415 | 0 |
| 1744734600 | 34.748 | 0.87 | 2.58 | 34.748 | 34.748 | 34.748 | 0 |
| 1744648200 | 33.874 | 0.71 | 2.15 | 33.874 | 33.874 | 33.874 | 0 |
| 1744389000 | 33.159999 | 0.23 | 0.70 | 33.159999 | 33.159999 | 33.159999 | 0 |
| 1744302600 | 32.927999 | 0.42 | 1.30 | 32.927999 | 32.927999 | 32.927999 | 0 |
| 1744216200 | 32.506999 | -0.55 | -1.68 | 32.506999 | 32.506999 | 32.506999 | 0 |
| 1744129800 | 33.061 | 0.36 | 1.11 | 33.061 | 33.061 | 33.061 | 0 |
| 1744043400 | 32.697 | -1.81 | -5.23 | 32.697 | 32.697 | 32.697 | 0 |
| 1743787800 | 34.503 | 0 | 0.00 | 34.503 | 34.503 | 34.503 | 0 |
| 1743701400 | 34.503 | 0 | 0.00 | 34.503 | 34.503 | 34.503 | 0 |
| 1743615000 | 34.503 | 0 | 0.00 | 34.503 | 34.503 | 34.503 | 0 |
| 1743528600 | 34.503 | 0 | 0.00 | 34.503 | 34.503 | 34.503 | 0 |
| 1743442200 | 34.503 | 0 | 0.00 | 34.503 | 34.503 | 34.503 | 0 |
| 1743183000 | 34.503 | 0 | 0.00 | 34.503 | 34.503 | 34.503 | 0 |
| 1743096600 | 34.503 | 0 | 0.00 | 34.503 | 34.503 | 34.503 | 0 |
| 1743010200 | 34.503 | 0 | 0.00 | 34.503 | 34.503 | 34.503 | 0 |
| 1742923800 | 34.503 | 0.31 | 0.90 | 34.503 | 34.503 | 34.503 | 0 |
| 1742837400 | 34.195 | 0.14 | 0.40 | 34.195 | 34.195 | 34.195 | 0 |
| 1742578200 | 34.058 | -0.35 | -1.01 | 34.058 | 34.058 | 34.058 | 0 |
| 1742491800 | 34.405 | -0.08 | -0.23 | 34.405 | 34.405 | 34.405 | 0 |
| 1742405400 | 34.486 | 0.03 | 0.10 | 34.486 | 34.486 | 34.486 | 0 |
| 1742319000 | 34.453 | 0.21 | 0.63 | 34.453 | 34.453 | 34.453 | 0 |
| 1742232600 | 34.239 | 0.22 | 0.66 | 34.239 | 34.239 | 34.239 | 0 |
| 1741973400 | 34.016 | 0.45 | 1.34 | 34.016 | 34.016 | 34.016 | 0 |
| 1741887000 | 33.565 | 0.06 | 0.18 | 33.565 | 33.565 | 33.565 | 0 |
| 1741800600 | 33.503999 | 0.05 | 0.16 | 33.503999 | 33.503999 | 33.503999 | 0 |
| 1741714200 | 33.452 | 0.07 | 0.22 | 33.452 | 33.452 | 33.452 | 0 |
| 1741627800 | 33.38 | -0.47 | -1.39 | 33.38 | 33.38 | 33.38 | 0 |
| 1741368600 | 33.852 | -1.02 | -2.93 | 33.852 | 33.852 | 33.852 | 0 |
| 1741282200 | 34.875 | 1.69 | 5.09 | 34.875 | 34.875 | 34.875 | 0 |
| 1741195800 | 33.186 | 1.3 | 4.07 | 33.186 | 33.186 | 33.186 | 0 |
| 1741109400 | 31.887 | 0.27 | 0.86 | 31.887 | 31.887 | 31.887 | 0 |
| 1741023000 | 31.616 | 0.16 | 0.50 | 31.616 | 31.616 | 31.616 | 0 |
| 1740763800 | 31.46 | -0.01 | -0.04 | 31.46 | 31.46 | 31.46 | 0 |
| 1740677400 | 31.474 | 0.21 | 0.66 | 31.474 | 31.474 | 31.474 | 0 |
| 1740591000 | 31.269 | 0.13 | 0.41 | 31.269 | 31.269 | 31.269 | 0 |
| 1740504600 | 31.141 | 0.45 | 1.47 | 31.141 | 31.141 | 31.141 | 0 |
| 1740418200 | 30.689 | 0.11 | 0.36 | 30.689 | 30.689 | 30.689 | 0 |
| 1740159000 | 30.579 | -0.12 | -0.39 | 30.579 | 30.579 | 30.579 | 0 |
| 1740072600 | 30.699 | 0.13 | 0.42 | 30.699 | 30.699 | 30.699 | 0 |
| 1739986200 | 30.57 | -0.29 | -0.94 | 30.57 | 30.57 | 30.57 | 0 |
| 1739899800 | 30.861 | -0.02 | -0.08 | 30.861 | 30.861 | 30.861 | 0 |
| 1739813400 | 30.885 | 0.07 | 0.23 | 30.885 | 30.885 | 30.885 | 0 |
| 1739554200 | 30.814 | 0.11 | 0.35 | 30.814 | 30.814 | 30.814 | 0 |
| 1739467800 | 30.705 | 0.8 | 2.68 | 30.705 | 30.705 | 30.705 | 0 |
| 1739381400 | 29.903 | 0 | 0.00 | 29.903 | 29.903 | 29.903 | 0 |
| 1739295000 | 29.903 | -0.01 | -0.02 | 29.903 | 29.903 | 29.903 | 0 |
| 1739208600 | 29.908 | -0.16 | -0.53 | 29.908 | 29.908 | 29.908 | 0 |
| 1738949400 | 30.066 | 0.2 | 0.66 | 30.066 | 30.066 | 30.066 | 0 |
| 1738863000 | 29.87 | 0.3 | 1.02 | 29.87 | 29.87 | 29.87 | 0 |
| 1738776600 | 29.569 | -0.07 | -0.24 | 29.569 | 29.569 | 29.569 | 0 |
| 1738690200 | 29.641 | 0.31 | 1.06 | 29.641 | 29.641 | 29.641 | 0 |
| 1738603800 | 29.331 | 0.03 | 0.11 | 29.331 | 29.331 | 29.331 | 0 |
| 1738344600 | 29.298 | -0.01 | -0.05 | 29.298 | 29.298 | 29.298 | 0 |
| 1738258200 | 29.312 | 0.13 | 0.44 | 29.312 | 29.312 | 29.312 | 0 |
| 1738171800 | 29.183 | -0.12 | -0.41 | 29.183 | 29.183 | 29.183 | 0 |
| 1738085400 | 29.303 | -0.01 | -0.02 | 29.303 | 29.303 | 29.303 | 0 |
| 1737999000 | 29.308 | 0.16 | 0.54 | 29.308 | 29.308 | 29.308 | 0 |
| 1737739800 | 29.15 | -0.25 | -0.86 | 29.15 | 29.15 | 29.15 | 0 |
| 1737653400 | 29.404 | 0.13 | 0.44 | 29.404 | 29.404 | 29.404 | 0 |
| 1737567000 | 29.275 | 0.33 | 1.16 | 29.275 | 29.275 | 29.275 | 0 |
| 1737480600 | 28.94 | 0 | 0.00 | 28.94 | 28.94 | 28.94 | 0 |
| 1737394200 | 28.94 | 0.15 | 0.51 | 28.94 | 28.94 | 28.94 | 0 |
| 1737135000 | 28.792 | 0.26 | 0.93 | 28.792 | 28.792 | 28.792 | 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
