Premium
FTSE Bouygues (SSBOU)
FTSE
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 | -55.28 | -3.60962741436 | 1531.46 | 1537.57 | 1441.97 | 0 | 0 | IX |
| 4 | -45.2 | -2.97098686719 | 1521.38 | 1560.78 | 1441.97 | 0 | 0 | IX |
| 12 | -140.8 | -8.70759069376 | 1616.98 | 1626.76 | 1441.97 | 0 | 0 | IX |
| 26 | 95.61 | 6.9254003781 | 1380.57 | 1633.48 | 1349.73 | 0 | 0 | IX |
| 52 | 282.53 | 23.6694173334 | 1193.65 | 1633.48 | 1081.55 | 0 | 0 | IX |
| 156 | 594.99 | 67.5211929323 | 881.19 | 1633.48 | 872.02 | 0 | 0 | IX |
| 260 | 594.99 | 67.5211929323 | 881.19 | 1633.48 | 872.02 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783096200 | 1476.18 | 19.86 | 1.36 | 1456.32 | 1478.6199 | 1456.32 | 0 |
| 1783009800 | 1456.32 | 2.75 | 0.19 | 1453.57 | 1463.35 | 1441.97 | 0 |
| 1782923400 | 1453.57 | -37.27 | -2.50 | 1490.84 | 1490.84 | 1451.74 | 0 |
| 1782837000 | 1490.84 | 7.03 | 0.47 | 1483.81 | 1502.14 | 1476.79 | 0 |
| 1782750600 | 1483.81 | -35.74 | -2.35 | 1519.55 | 1519.55 | 1473.73 | 0 |
| 1782491400 | 1519.55 | -11.91 | -0.78 | 1531.46 | 1537.57 | 1516.49 | 0 |
| 1782405000 | 1531.46 | 18.33 | 1.21 | 1513.13 | 1544.29 | 1513.13 | 0 |
| 1782318600 | 1513.13 | -14.66 | -0.96 | 1527.79 | 1527.79 | 1504.89 | 0 |
| 1782232200 | 1527.79 | -12.22 | -0.79 | 1540.01 | 1541.23 | 1520.46 | 0 |
| 1782145800 | 1540.01 | 3.05 | 0.20 | 1536.96 | 1542.46 | 1519.55 | 0 |
| 1781886600 | 1536.96 | -1.22 | -0.08 | 1538.18 | 1540.01 | 1526.57 | 0 |
| 1781800200 | 1538.18 | -1.83 | -0.12 | 1540.01 | 1553.45 | 1527.18 | 0 |
| 1781713800 | 1540.01 | -3.06 | -0.20 | 1543.07 | 1547.95 | 1518.94 | 0 |
| 1781627400 | 1543.07 | -4.88 | -0.32 | 1547.95 | 1552.23 | 1537.57 | 0 |
| 1781541000 | 1547.95 | 11.6 | 0.76 | 1536.35 | 1560.78 | 1536.35 | 0 |
| 1781281800 | 1536.35 | 31.16 | 2.07 | 1505.19 | 1544.29 | 1505.19 | 0 |
| 1781195400 | 1505.19 | 11.91 | 0.80 | 1493.28 | 1520.46 | 1492.06 | 0 |
| 1781109000 | 1493.28 | 9.77 | 0.66 | 1483.51 | 1510.69 | 1480.76 | 0 |
| 1781022600 | 1483.51 | -19.24 | -1.28 | 1502.75 | 1526.88 | 1482.59 | 0 |
| 1780936200 | 1502.75 | -29.32 | -1.91 | 1532.07 | 1544.9 | 1492.3599 | 0 |
| 1780677000 | 1532.07 | 10.69 | 0.70 | 1521.38 | 1544.29 | 1521.38 | 0 |
| 1780590600 | 1521.38 | 6.11 | 0.40 | 1515.27 | 1533.29 | 1492.67 | 0 |
| 1780504200 | 1515.27 | 6.11 | 0.40 | 1509.16 | 1518.94 | 1496.64 | 0 |
| 1780417800 | 1509.16 | -8.56 | -0.56 | 1517.72 | 1533.9 | 1509.16 | 0 |
| 1780331400 | 1517.72 | -23.51 | -1.53 | 1541.23 | 1541.23 | 1508.8599 | 0 |
| 1780072200 | 1541.23 | 9.77 | 0.64 | 1531.46 | 1558.34 | 1531.46 | 0 |
| 1779985800 | 1531.46 | -1.83 | -0.12 | 1533.29 | 1536.35 | 1524.43 | 0 |
| 1779899400 | 1533.29 | 5.5 | 0.36 | 1527.79 | 1543.68 | 1525.96 | 0 |
| 1779813000 | 1527.79 | 21.07 | 1.40 | 1535.74 | 1546.1199 | 1523.21 | 0 |
| 1779467400 | 1506.72 | -11 | -0.72 | 1517.72 | 1530.85 | 1505.19 | 0 |
| 1779381000 | 1517.72 | -20.46 | -1.33 | 1538.18 | 1544.29 | 1517.72 | 0 |
| 1779294600 | 1538.18 | 19.85 | 1.31 | 1518.33 | 1549.18 | 1514.97 | 0 |
| 1779208200 | 1518.33 | -13.13 | -0.86 | 1531.46 | 1541.84 | 1516.19 | 0 |
| 1779121800 | 1531.46 | -11 | -0.71 | 1542.46 | 1543.68 | 1509.77 | 0 |
| 1778862600 | 1542.46 | -37.26 | -2.36 | 1579.72 | 1583.38 | 1535.13 | 0 |
| 1778776200 | 1579.72 | 25.05 | 1.61 | 1554.67 | 1581.55 | 1554.67 | 0 |
| 1778689800 | 1554.67 | 9.77 | 0.63 | 1544.9 | 1565.67 | 1539.4 | 0 |
| 1778603400 | 1544.9 | -10.38 | -0.67 | 1555.28 | 1556.51 | 1534.51 | 0 |
| 1778517000 | 1555.28 | 20.77 | 1.35 | 1534.51 | 1557.73 | 1518.33 | 0 |
| 1778257800 | 1534.51 | -25.05 | -1.61 | 1559.56 | 1560.17 | 1527.79 | 0 |
| 1778171400 | 1559.56 | -59.25 | -3.66 | 1618.81 | 1618.81 | 1550.4 | 0 |
| 1778085000 | 1618.81 | 65.36 | 4.21 | 1553.45 | 1626.15 | 1553.45 | 0 |
| 1777998600 | 1553.45 | 17.71 | 1.15 | 1509.77 | 1553.45 | 1509.47 | 0 |
| 1777653000 | 1535.74 | 0 | 0.00 | 1535.74 | 1535.74 | 1535.74 | 0 |
| 1777566600 | 1535.74 | 20.47 | 1.35 | 1515.27 | 1537.57 | 1498.78 | 0 |
| 1777480200 | 1515.27 | -5.19 | -0.34 | 1520.46 | 1522.6 | 1501.83 | 0 |
| 1777393800 | 1520.46 | -56.2 | -3.56 | 1576.66 | 1576.66 | 1513.44 | 0 |
| 1777307400 | 1576.66 | -4.89 | -0.31 | 1581.55 | 1600.49 | 1575.44 | 0 |
| 1777048200 | 1581.55 | -22.6 | -1.41 | 1604.15 | 1604.15 | 1580.94 | 0 |
| 1776961800 | 1604.15 | 32.37 | 2.06 | 1571.78 | 1607.21 | 1571.78 | 0 |
| 1776875400 | 1571.78 | -22.6 | -1.42 | 1594.38 | 1608.43 | 1566.28 | 0 |
| 1776789000 | 1594.38 | -8.55 | -0.53 | 1602.93 | 1616.3699 | 1593.16 | 0 |
| 1776702600 | 1602.93 | 1.83 | 0.11 | 1601.1 | 1604.76 | 1580.33 | 0 |
| 1776443400 | 1601.1 | -3.05 | -0.19 | 1604.15 | 1620.04 | 1565.67 | 0 |
| 1776357000 | 1604.15 | 10.38 | 0.65 | 1593.77 | 1615.15 | 1593.77 | 0 |
| 1776270600 | 1593.77 | -14.66 | -0.91 | 1608.43 | 1609.65 | 1590.71 | 0 |
| 1776184200 | 1608.43 | 15.88 | 1.00 | 1592.55 | 1610.26 | 1587.05 | 0 |
| 1776097800 | 1592.55 | -12.21 | -0.76 | 1604.76 | 1604.76 | 1580.33 | 0 |
| 1775838600 | 1604.76 | -12.22 | -0.76 | 1616.98 | 1626.76 | 1602.93 | 0 |
| 1775752200 | 1616.98 | 15.27 | 0.95 | 1601.71 | 1633.48 | 1601.71 | 0 |
| 1775665800 | 1601.71 | 72.08 | 4.71 | 1529.63 | 1612.71 | 1529.63 | 0 |
| 1775579400 | 1529.63 | -7.94 | -0.52 | 1537.57 | 1557.73 | 1529.63 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
