Italia markets closed

Bouygues (BYG.HA)

Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
31,40+0,57 (+1,85%)
In data: 08:00AM CEST. Mercato aperto.
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202431,4031,4031,4031,4031,40140
04 lug 202430,8330,8330,8330,8330,83-
03 lug 202430,7530,7530,7530,7530,75-
02 lug 202430,6430,6430,6430,6430,64-
01 lug 202430,6030,6030,6030,6030,60-
28 giu 202429,8329,8329,8329,8329,83-
27 giu 202430,4030,4030,4030,4030,40-
26 giu 202431,3631,3631,3631,3631,36-
25 giu 202431,6331,6331,6331,6331,63-
24 giu 202431,4131,4131,4131,4131,41-
21 giu 202431,3831,3831,3831,3831,38-
20 giu 202430,9730,9730,9730,9730,97-
19 giu 202431,0931,0931,0931,0931,09-
18 giu 202431,1831,1831,1831,1831,18-
17 giu 202430,7730,7730,7730,7730,77-
14 giu 202431,2131,2131,2131,2131,21-
13 giu 202431,9231,9231,9231,9231,92-
12 giu 202432,7532,7532,7532,7532,75-
11 giu 202433,2633,2633,2633,2633,26-
10 giu 202434,2634,2634,2634,2634,26-
07 giu 202435,2635,2635,2635,2635,26-
06 giu 202435,5335,5335,5335,5335,53-
05 giu 202435,8335,8335,8335,8335,83-
04 giu 202436,1836,1836,1836,1836,18-
03 giu 202436,1936,1936,1936,1936,19-
31 mag 202435,6035,6035,6035,6035,60-
30 mag 202435,2735,2735,2735,2735,27-
29 mag 202435,7035,7035,7035,7035,70-
28 mag 202435,9735,9735,9735,9735,97-
27 mag 202435,5735,5735,5735,5735,57-
24 mag 202435,0035,0035,0035,0035,00-
23 mag 202435,3635,3635,3635,3635,36-
22 mag 202435,5235,5235,5235,5235,52-
21 mag 202435,7035,7035,7035,7035,70-
20 mag 202435,7135,7135,7135,7135,71-
17 mag 202435,6635,6635,6635,6635,66-
16 mag 202436,2736,2736,2736,2736,27-
15 mag 202436,0336,0336,0336,0336,03-
14 mag 202436,0736,0736,0736,0736,07-
13 mag 202435,8035,8035,8035,8035,80-
10 mag 202435,7035,7035,7035,7035,70-
09 mag 202435,0035,0035,0035,0035,00-
08 mag 202434,6234,6234,6234,6234,62-
07 mag 202434,6834,6834,6834,6834,68-
06 mag 202435,0235,0235,0235,0235,02-
03 mag 202434,7734,7734,7734,7734,77-
02 mag 202434,3234,3234,3234,3234,32-
30 apr 202434,7234,7234,7234,7234,72-
30 apr 20241.9 Dividendo
29 apr 202436,2336,2336,2336,2334,33-
26 apr 202435,8735,8735,8735,8733,99-
25 apr 202436,2036,2036,2036,2034,30-
24 apr 202436,7036,7036,7036,7034,78-
23 apr 202436,1036,1036,1036,1034,21-
22 apr 202436,1736,1736,1736,1734,27-
19 apr 202435,3735,3735,3735,3733,52-
18 apr 202436,2036,2036,2036,2034,30-
17 apr 202435,6035,6035,6035,6033,73-
16 apr 202435,6435,6435,6435,6433,77-
15 apr 202435,7835,7835,7835,7833,90-
12 apr 202435,7335,7335,7335,7333,86-
11 apr 202435,8835,8835,8835,8834,00-
10 apr 202436,4136,4136,4136,4134,50-
09 apr 202436,6436,6436,6436,6434,72-
08 apr 202436,3036,3036,3036,3034,40-
05 apr 202437,2237,2237,2237,2235,27-
04 apr 202437,7237,7237,7237,7235,74-
03 apr 202437,4837,4837,4837,4835,51-
02 apr 202437,6737,6737,6737,6735,69-
28 mar 202437,8338,0037,8338,0036,01140
27 mar 202437,4437,4437,4437,4435,48-
26 mar 202437,5237,5237,5237,5235,55-
25 mar 202437,5737,5737,5737,5735,60-
22 mar 202437,7137,7137,7137,7135,73-
21 mar 202438,0338,0338,0338,0336,04-
20 mar 202437,1437,1437,1437,1435,19-
19 mar 202437,4337,4337,4337,4335,47-
18 mar 202437,1837,1837,1837,1835,23-
15 mar 202436,7236,7236,7236,7234,79-
14 mar 202436,8136,8136,8136,8134,88-
13 mar 202437,0237,0237,0237,0235,08-
12 mar 202436,9536,9536,9536,9535,01-
11 mar 202436,2836,2836,2836,2834,38-
08 mar 202436,2536,2536,2536,2534,35-
07 mar 202435,8635,8635,8635,8633,98-
06 mar 202436,1936,1936,1936,1934,29-
05 mar 202435,5235,5235,5235,5233,66-
04 mar 202435,8535,8535,8535,8533,97-
01 mar 202436,6136,6136,6136,6134,69-
29 feb 202436,8136,8136,8136,8134,88-
28 feb 202436,4736,4736,4736,4734,56-
27 feb 202434,0834,0834,0834,0832,29-
26 feb 202434,0434,0434,0434,0432,25-
23 feb 202435,0735,0735,0735,0733,23-
22 feb 202434,9034,9034,9034,9033,07-
21 feb 202434,4434,4434,4434,4432,63-
20 feb 202434,0334,0334,0334,0332,25-
19 feb 202434,2334,2334,2334,2332,43-
16 feb 202434,4134,4134,4134,4132,61-
15 feb 202433,4333,4333,4333,4331,68-
*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...