Premium
Bouygues SA (PK) (BOUYY)
USOTC
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 | 0.05 | 0.848896434635 | 5.89 | 6.01 | 5.76 | 264807 | 5.88152319 | DR |
| 4 | -0.13 | -2.14168039539 | 6.07 | 6.08 | 5.52 | 329556 | 5.92002347 | DR |
| 12 | -0.45 | -7.04225352113 | 6.39 | 6.65 | 5.52 | 196580 | 6.01351288 | DR |
| 26 | -0.89 | -13.0307467057 | 6.83 | 7.3264 | 5.52 | 109003 | 6.1666319 | DR |
| 52 | -1.74 | -22.65625 | 7.68 | 8.27 | 5.52 | 72532 | 6.46949622 | DR |
| 156 | -1.689 | -22.1392056626 | 7.629 | 8.8 | 4.965 | 80319 | 6.44378795 | DR |
| 260 | -2.46 | -29.2857142857 | 8.4 | 9.15 | 4.965 | 73775 | 6.44518468 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736202360 | 5.94 | 0.06 | 1.02 | 5.9 | 6.01 | 5.9 | 391737 |
| 1735942980 | 5.88 | 0.03 | 0.51 | 5.855 | 5.89 | 5.8099999 | 113667 |
| 1735856700 | 5.85 | -0.01 | -0.17 | 5.89 | 5.89 | 5.78 | 115455 |
| 1735683960 | 5.86 | -0.03 | -0.51 | 5.76 | 5.94 | 5.76 | 107467 |
| 1735597740 | 5.89 | -0.01 | -0.17 | 5.89 | 5.92 | 5.85 | 722640 |
| 1735338000 | 5.9 | 0.06 | 1.03 | 5.87 | 5.91 | 5.84 | 357614 |
| 1735252020 | 5.84 | 0.09 | 1.57 | 5.8099999 | 5.84 | 5.72 | 278872 |
| 1735078200 | 5.75 | -0.07 | -1.20 | 5.5199999 | 5.8 | 5.5199999 | 206920 |
| 1734992400 | 5.82 | -0.02 | -0.34 | 5.79 | 5.83 | 5.76 | 351512 |
| 1734733200 | 5.84 | 0.01 | 0.17 | 5.76 | 5.88 | 5.76 | 347156 |
| 1734646800 | 5.83 | 0 | 0.09 | 5.82 | 5.83 | 5.7699999 | 352389 |
| 1734560940 | 5.825 | -0.12 | -2.03 | 5.9201 | 5.96 | 5.8099999 | 179325 |
| 1734474360 | 5.9455 | -0.04 | -0.74 | 5.928 | 5.96 | 5.89 | 142850 |
| 1734388140 | 5.99 | -0.03 | -0.50 | 5.96 | 6.03 | 5.91 | 1505410 |
| 1734128940 | 6.0199999 | 0.02 | 0.33 | 6.04 | 6.08 | 5.91 | 128698 |
| 1734042480 | 6 | -0.01 | -0.17 | 5.9901 | 6.04 | 5.96 | 240901 |
| 1733955900 | 6.01 | -0.01 | -0.17 | 5.9901 | 6.01 | 5.93 | 282884 |
| 1733869200 | 6.0199999 | -0.01 | -0.08 | 6.04 | 6.05 | 5.94 | 346047 |
| 1733782800 | 6.025 | 0.03 | 0.42 | 6.07 | 6.08 | 5.98 | 152195 |
| 1733523600 | 6 | 0.04 | 0.67 | 6.08 | 6.08 | 6 | 145017 |
| 1733437500 | 5.96 | 0.15 | 2.58 | 5.96 | 6.01 | 5.9194 | 254508 |
| 1733350980 | 5.8099999 | 0.04 | 0.69 | 5.8 | 5.85 | 5.75 | 189462 |
| 1733264700 | 5.7699999 | 0.03 | 0.52 | 5.8 | 5.8099999 | 5.72 | 273981 |
| 1733178180 | 5.74 | -0.11 | -1.88 | 5.785 | 5.785 | 5.7 | 201369 |
| 1732918200 | 5.85 | -0.07 | -1.18 | 5.859 | 5.91 | 5.82 | 53611 |
| 1732746540 | 5.92 | 0.01 | 0.17 | 5.92 | 5.94 | 5.86 | 218320 |
| 1732660140 | 5.91 | -0.08 | -1.34 | 5.93 | 5.93 | 5.86 | 302164 |
| 1732573560 | 5.99 | 0.01 | 0.17 | 6 | 6.0199999 | 5.91 | 361534 |
| 1732314000 | 5.98 | 0.02 | 0.34 | 5.93 | 5.98 | 5.87 | 117903 |
| 1732227900 | 5.96 | -0.12 | -1.94 | 5.96 | 5.99 | 5.904 | 117230 |
| 1732141740 | 6.078 | -0.07 | -1.17 | 6.04 | 6.09 | 6.03 | 140885 |
| 1732054800 | 6.15 | -0.08 | -1.28 | 6.07 | 6.15 | 6.0599999 | 209249 |
| 1731968640 | 6.23 | -0.01 | -0.14 | 6.19 | 6.2699999 | 6.19 | 149896 |
| 1731709260 | 6.2386 | 0.11 | 1.87 | 6.23 | 6.24 | 6.15 | 165450 |
| 1731622800 | 6.124 | 0.01 | 0.23 | 6.16 | 6.178 | 6.09 | 231487 |
| 1731536760 | 6.11 | -0.06 | -0.97 | 6.1 | 6.1436 | 6.065 | 278857 |
| 1731450480 | 6.17 | -0.2 | -3.14 | 6.2699999 | 6.2699999 | 6.17 | 149159 |
| 1731363600 | 6.37 | -0.01 | -0.16 | 6.38 | 6.39 | 6.3499 | 83301 |
| 1731104400 | 6.38 | -0.04 | -0.62 | 6.36 | 6.4 | 6.34 | 55299 |
| 1731018540 | 6.42 | 0.02 | 0.31 | 6.42 | 6.44 | 6.39 | 111389 |
| 1730931600 | 6.4 | -0.12 | -1.84 | 6.33 | 6.4 | 6.289 | 43522 |
| 1730845680 | 6.5199999 | 0.19 | 3.00 | 6.6 | 6.65 | 6.49 | 90275 |
| 1730759160 | 6.33 | -0.07 | -1.09 | 6.39 | 6.4 | 6.33 | 83691 |
| 1730496420 | 6.4 | 0.04 | 0.63 | 6.41 | 6.42 | 6.33 | 60796 |
| 1730409780 | 6.36 | 0.09 | 1.35 | 6.3301 | 6.37 | 6.3164999 | 117361 |
| 1730323500 | 6.275 | -0.07 | -1.03 | 6.3 | 6.3 | 6.25 | 34756 |
| 1730237280 | 6.34 | -0.07 | -1.09 | 6.37 | 6.37 | 6.3099999 | 69661 |
| 1730150880 | 6.41 | 0.14 | 2.23 | 6.37 | 6.43 | 6.36 | 79455 |
| 1729891500 | 6.2699999 | -0.14 | -2.18 | 6.32 | 6.325 | 6.23 | 70846 |
| 1729805160 | 6.41 | 0.14 | 2.23 | 6.4 | 6.41 | 6.32 | 115941 |
| 1729718940 | 6.2699999 | -0.09 | -1.42 | 6.33 | 6.36 | 6.2699999 | 248215 |
| 1729632300 | 6.36 | -0.02 | -0.24 | 6.389 | 6.4 | 6.35 | 49051 |
| 1729545600 | 6.3754 | -0.15 | -2.37 | 6.45 | 6.45 | 6.35 | 62762 |
| 1729286400 | 6.53 | 0.05 | 0.77 | 6.51 | 6.53 | 6.46 | 26693 |
| 1729200000 | 6.48 | -0.02 | -0.31 | 6.54 | 6.55 | 6.46 | 112284 |
| 1729113960 | 6.5 | 0.12 | 1.86 | 6.49 | 6.54 | 6.44 | 71476 |
| 1729027680 | 6.3814 | 0 | 0.02 | 6.41 | 6.49 | 6.38 | 55153 |
| 1728941220 | 6.38 | -0.01 | -0.16 | 6.39 | 6.43 | 6.37 | 71023 |
| 1728681900 | 6.39 | 0.03 | 0.47 | 6.3949999 | 6.44 | 6.32 | 41955 |
| 1728595560 | 6.36 | -0.03 | -0.47 | 6.41 | 6.42 | 6.34 | 48123 |
| 1728508800 | 6.39 | 0.1 | 1.59 | 6.39 | 6.44 | 6.39 | 40350 |
| 1728422580 | 6.29 | -0.08 | -1.18 | 6.4 | 6.4 | 6.2699999 | 76014 |
| 1728336000 | 6.365 | -0.01 | -0.16 | 6.374 | 6.38 | 6.34 | 58111 |
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
