Italia markets close in 7 hours 23 minutes

Bouygues SA (0HAN.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
34,78-0,13 (-0,37%)
In data: 08:46AM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202434,6334,8934,6134,7834,786.162
01 mag 202434,9134,6134,6134,9134,9120.028
30 apr 202436,2234,9334,6134,6734,67179.424
30 apr 20241.9 Dividendo
29 apr 202436,5536,8136,3036,7234,821.360.222
26 apr 202436,5536,4635,9636,3334,45640.356
25 apr 202436,5536,7135,6636,0834,21829.481
24 apr 202436,5537,0736,4236,4234,543.227.888
23 apr 202436,5536,7135,9336,6934,802.265.674
22 apr 202436,5536,5135,9036,2234,353.809.438
19 apr 202436,5536,1535,6936,2134,347.202.793
18 apr 202436,5536,4135,9436,2534,371.557.750
17 apr 202436,5536,5335,8636,2434,361.026.640
16 apr 202436,5536,3735,6736,0634,191.748.464
15 apr 202436,5536,3035,5936,1834,313.218.559
12 apr 202436,5536,1635,4336,0334,17317.882
11 apr 202436,5536,2035,5935,9734,11489.605
10 apr 202436,5536,6736,0036,2134,331.142.714
09 apr 202436,5537,1636,3736,4734,59565.423
08 apr 202436,5537,0136,4436,8534,94318.328
05 apr 202437,5537,9036,5136,5834,69541.105
04 apr 202437,5538,1537,6437,6935,74108.240
03 apr 202437,5537,9137,4937,8535,891.112.807
02 apr 202437,5538,2037,4137,7435,79602.076
28 mar 202437,5538,1737,8237,8735,91428.451
27 mar 202437,5538,1237,4237,9235,961.072.149
26 mar 202437,5537,8837,4837,6835,73259.903
25 mar 202437,7437,9937,4837,7135,75192.810
22 mar 202437,5538,1637,7637,7935,84231.481
21 mar 202436,8538,2537,5737,9936,02286.818
20 mar 202436,8537,9137,3737,4935,55299.348
19 mar 202436,8537,8737,3437,3235,39209.037
18 mar 202436,8537,7437,0437,3935,461.328.445
15 mar 202436,8537,5736,7637,2435,31850.542
14 mar 202436,8537,1436,8436,9535,04872.441
13 mar 202436,8537,4336,8936,9935,08193.142
12 mar 202436,8537,2236,8437,1335,21838.499
11 mar 202436,8536,9636,2136,8834,98770.624
08 mar 202436,8536,7536,1736,5634,67358.165
07 mar 202436,8536,6836,0036,6134,721.328.638
06 mar 202436,8536,6336,1436,4034,52218.068
05 mar 202436,8536,4135,7836,4634,571.201.915
04 mar 202436,8536,0935,7936,3034,42445.539
01 mar 202436,8536,8435,9536,3234,44469.504
29 feb 202436,0137,1836,3336,7234,82966.522
28 feb 202436,0136,9836,3236,5934,70437.763
27 feb 202433,8036,7733,7736,4234,54817.309
26 feb 202433,8034,4733,8733,9632,20152.565
23 feb 202434,7534,5833,7134,1732,40520.892
22 feb 202434,1035,1734,7634,9233,12376.804
21 feb 202434,1034,8334,3434,5832,79326.296
20 feb 202434,1034,5734,0034,4432,65235.788
19 feb 202434,1034,5134,0334,3232,54432.335
16 feb 202433,4534,6834,0834,3532,57198.279
15 feb 202433,4534,2933,5633,9632,20400.082
14 feb 202433,4533,4432,9733,3131,58275.229
13 feb 202433,4533,3732,9433,1031,39258.907
12 feb 202433,4533,2632,9333,2131,49284.930
09 feb 202433,7533,1232,6533,0531,341.179.543
08 feb 202433,7533,5632,8033,1631,44446.542
07 feb 202433,7534,0633,3433,4631,721.136.628
06 feb 202434,5333,9733,5533,7832,03770.247
05 feb 202434,5334,0433,5733,9832,22294.465
02 feb 202434,5333,9933,7534,0232,26112.614
01 feb 202434,5334,1933,6833,9932,23185.704
31 gen 202434,5334,2833,9134,1032,34380.051
30 gen 202434,5334,2233,8034,1132,35210.794
29 gen 202435,3735,2134,0234,1732,41215.954
26 gen 202435,3735,3435,1035,1933,36766.053
25 gen 202435,3735,1234,8735,0833,26198.394
24 gen 202435,3735,0534,4335,0533,24230.497
23 gen 202435,3735,5334,6434,9433,13310.371
22 gen 202435,3735,3734,8135,2433,42520.647
19 gen 202435,3734,9434,6534,9733,17457.917
18 gen 202435,3735,0234,4534,8933,08163.568
17 gen 202435,3735,3534,5234,9633,15458.217
16 gen 202435,3735,7435,3035,4333,60703.010
15 gen 202435,3235,9935,0035,4933,66429.683
12 gen 202434,6935,9735,4635,6633,81260.957
11 gen 202434,6935,8735,4335,2133,391.044.323
10 gen 202434,6935,8435,3335,2233,40184.029
09 gen 202434,6935,7335,2835,2433,42252.428
08 gen 202434,6935,5234,8635,1933,37810.977
05 gen 202434,6935,1834,6535,0133,20377.046
04 gen 202434,6934,9234,4334,8733,06218.368
03 gen 202434,6934,8734,2434,3832,60199.797
02 gen 202434,6934,7134,3034,6432,85253.743
29 dic 202334,6934,4334,0634,3232,54171.485
28 dic 202334,6934,4034,0334,2832,50130.369
27 dic 202334,6934,5134,0534,3332,55112.688
22 dic 202334,6934,6234,3034,4332,65345.745
21 dic 202334,6934,3934,1234,4032,62131.412
20 dic 202334,6934,4934,0034,4032,62600.685
19 dic 202334,6934,6834,1734,3332,55768.663
18 dic 202335,6035,5034,4334,5132,731.626.051
15 dic 202335,6035,8235,2135,5633,72579.036
14 dic 202335,6036,2535,6035,7833,93552.487
13 dic 202334,9936,2235,7535,8533,99503.451
12 dic 202335,1536,4735,9735,7933,94178.544
11 dic 202334,9636,2635,6635,9034,05802.124
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...