Premium
Euronext G Bouygues 030524 GR 180 (SGBG1)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 0.99967752338 | 31.01 | 31.47 | 30.94 | 0 | 0 | IX |
| 4 | 2.51 | 8.71225269004 | 28.81 | 31.47 | 28.81 | 0 | 0 | IX |
| 12 | 2.18 | 7.48112560055 | 29.14 | 31.47 | 27.67 | 0 | 0 | IX |
| 26 | 1.21 | 4.01859847227 | 30.11 | 31.47 | 27.67 | 0 | 0 | IX |
| 52 | 1.21 | 4.01859847227 | 30.11 | 31.47 | 27.67 | 0 | 0 | IX |
| 156 | 1.21 | 4.01859847227 | 30.11 | 31.47 | 27.67 | 0 | 0 | IX |
| 260 | 1.21 | 4.01859847227 | 30.11 | 31.47 | 27.67 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739208600 | 31.32 | -0.15 | -0.48 | 31.32 | 31.32 | 31.32 | 0 |
| 1738949400 | 31.47 | 0.21 | 0.67 | 31.47 | 31.47 | 31.47 | 0 |
| 1738863000 | 31.26 | 0.32 | 1.03 | 31.26 | 31.26 | 31.26 | 0 |
| 1738776600 | 30.94 | -0.07 | -0.23 | 30.94 | 30.94 | 30.94 | 0 |
| 1738690200 | 31.01 | 0.33 | 1.08 | 31.01 | 31.01 | 31.01 | 0 |
| 1738603800 | 30.68 | 0.05 | 0.16 | 30.68 | 30.68 | 30.68 | 0 |
| 1738344600 | 30.63 | -0.01 | -0.03 | 30.63 | 30.63 | 30.63 | 0 |
| 1738258200 | 30.64 | 0.14 | 0.46 | 30.64 | 30.64 | 30.64 | 0 |
| 1738171800 | 30.5 | -0.12 | -0.39 | 30.5 | 30.5 | 30.5 | 0 |
| 1738085400 | 30.62 | 0 | 0.00 | 30.62 | 30.62 | 30.62 | 0 |
| 1737999000 | 30.62 | 0.18 | 0.59 | 30.62 | 30.62 | 30.62 | 0 |
| 1737739800 | 30.44 | -0.26 | -0.85 | 30.44 | 30.44 | 30.44 | 0 |
| 1737653400 | 30.7 | 0.14 | 0.46 | 30.7 | 30.7 | 30.7 | 0 |
| 1737567000 | 30.56 | 0.36 | 1.19 | 30.56 | 30.56 | 30.56 | 0 |
| 1737480600 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1737394200 | 30.2 | 0.17 | 0.57 | 30.2 | 30.2 | 30.2 | 0 |
| 1737135000 | 30.03 | 0.28 | 0.94 | 30.03 | 30.03 | 30.03 | 0 |
| 1737048600 | 29.75 | 0.34 | 1.16 | 29.75 | 29.75 | 29.75 | 0 |
| 1736962200 | 29.41 | 0.6 | 2.08 | 29.41 | 29.41 | 29.41 | 0 |
| 1736875800 | 28.81 | -0.06 | -0.21 | 28.81 | 28.81 | 28.81 | 0 |
| 1736789400 | 28.87 | 0.44 | 1.55 | 28.87 | 28.87 | 28.87 | 0 |
| 1736530200 | 28.43 | -0.18 | -0.63 | 28.43 | 28.43 | 28.43 | 0 |
| 1736443800 | 28.61 | -0.19 | -0.66 | 28.61 | 28.61 | 28.61 | 0 |
| 1736357400 | 28.8 | -0.07 | -0.24 | 28.8 | 28.8 | 28.8 | 0 |
| 1736271000 | 28.87 | 0.09 | 0.31 | 28.87 | 28.87 | 28.87 | 0 |
| 1736184600 | 28.78 | 0.05 | 0.17 | 28.78 | 28.78 | 28.78 | 0 |
| 1735925400 | 28.73 | -0.12 | -0.42 | 28.73 | 28.73 | 28.73 | 0 |
| 1735839000 | 28.85 | 0.31 | 1.09 | 28.85 | 28.85 | 28.85 | 0 |
| 1735666200 | 28.54 | 0 | 0.00 | 28.54 | 28.54 | 28.54 | 0 |
| 1735579800 | 28.54 | 0.01 | 0.04 | 28.54 | 28.54 | 28.54 | 0 |
| 1735320600 | 28.53 | 0.54 | 1.93 | 28.53 | 28.53 | 28.53 | 0 |
| 1735061400 | 27.99 | -0.09 | -0.32 | 27.99 | 27.99 | 27.99 | 0 |
| 1734975000 | 28.08 | -0.11 | -0.39 | 28.08 | 28.08 | 28.08 | 0 |
| 1734715800 | 28.19 | -0.01 | -0.04 | 28.19 | 28.19 | 28.19 | 0 |
| 1734629400 | 28.2 | -0.38 | -1.33 | 28.2 | 28.2 | 28.2 | 0 |
| 1734543000 | 28.58 | 0.05 | 0.18 | 28.58 | 28.58 | 28.58 | 0 |
| 1734456600 | 28.53 | -0.15 | -0.52 | 28.53 | 28.53 | 28.53 | 0 |
| 1734370200 | 28.68 | -0.39 | -1.34 | 28.68 | 28.68 | 28.68 | 0 |
| 1734111000 | 29.07 | 0.21 | 0.73 | 29.07 | 29.07 | 29.07 | 0 |
| 1734024600 | 28.86 | 0.11 | 0.38 | 28.86 | 28.86 | 28.86 | 0 |
| 1733938200 | 28.75 | -0.21 | -0.73 | 28.75 | 28.75 | 28.75 | 0 |
| 1733851800 | 28.96 | 0.08 | 0.28 | 28.96 | 28.96 | 28.96 | 0 |
| 1733765400 | 28.88 | 0.03 | 0.10 | 28.88 | 28.88 | 28.88 | 0 |
| 1733506200 | 28.85 | 0.25 | 0.87 | 28.85 | 28.85 | 28.85 | 0 |
| 1733419800 | 28.6 | 0.65 | 2.33 | 28.6 | 28.6 | 28.6 | 0 |
| 1733333400 | 27.95 | 0.16 | 0.58 | 27.95 | 27.95 | 27.95 | 0 |
| 1733247000 | 27.79 | 0.12 | 0.43 | 27.79 | 27.79 | 27.79 | 0 |
| 1733160600 | 27.67 | -0.49 | -1.74 | 27.67 | 27.67 | 27.67 | 0 |
| 1732901400 | 28.16 | 0.04 | 0.14 | 28.16 | 28.16 | 28.16 | 0 |
| 1732815000 | 28.12 | -0.09 | -0.32 | 28.12 | 28.12 | 28.12 | 0 |
| 1732728600 | 28.21 | -0.22 | -0.77 | 28.21 | 28.21 | 28.21 | 0 |
| 1732642200 | 28.43 | -0.36 | -1.25 | 28.43 | 28.43 | 28.43 | 0 |
| 1732555800 | 28.79 | -0.01 | -0.03 | 28.79 | 28.79 | 28.79 | 0 |
| 1732296600 | 28.8 | 0.15 | 0.52 | 28.8 | 28.8 | 28.8 | 0 |
| 1732210200 | 28.65 | -0.34 | -1.17 | 28.65 | 28.65 | 28.65 | 0 |
| 1732123800 | 28.99 | -0.15 | -0.51 | 28.99 | 28.99 | 28.99 | 0 |
| 1732037400 | 29.14 | -0.44 | -1.49 | 29.14 | 29.14 | 29.14 | 0 |
| 1731951000 | 29.58 | -0.11 | -0.37 | 29.58 | 29.58 | 29.58 | 0 |
| 1731691800 | 29.69 | 0.29 | 0.99 | 29.69 | 29.69 | 29.69 | 0 |
| 1731605400 | 29.4 | -0.11 | -0.37 | 29.4 | 29.4 | 29.4 | 0 |
| 1731519000 | 29.51 | 0 | 0.00 | 29.51 | 29.51 | 29.51 | 0 |
| 1731432600 | 29.51 | -0.57 | -1.89 | 29.51 | 29.51 | 29.51 | 0 |
| 1731346200 | 30.08 | 0.17 | 0.57 | 30.08 | 30.08 | 30.08 | 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
