Kurshistorik: Bouygues

Hent til regneark Hent til regneark
Skift periode :  
Dato
Åbn Pris
Høj
Lav
Seneste
Volume
VWAP
Handler
22-08-2019
32,83
33,12
32,67
32,82
711.252
32,87
0
21-08-2019
32,30
33,02
32,30
33,00
700.562
33,00
0
20-08-2019
32,45
32,61
32,27
32,28
692.584
32,34
0
19-08-2019
32,06
32,54
32,01
32,53
598.808
32,43
0
16-08-2019
31,39
31,98
31,34
31,98
686.953
31,88
0
15-08-2019
31,70
31,83
31,05
31,33
733.378
31,34
0
14-08-2019
32,27
32,30
31,41
31,61
890.052
31,64
0
13-08-2019
31,66
32,30
31,46
32,04
715.577
31,95
0
12-08-2019
32,20
32,30
31,61
31,66
486.441
31,74
0
09-08-2019
32,12
32,31
31,97
32,00
538.191
32,00
0
08-08-2019
32,01
32,29
31,71
32,29
724.881
32,11
0
07-08-2019
32,00
32,10
31,53
31,75
858.818
31,75
0
06-08-2019
31,30
32,05
31,12
31,82
1.175.003
31,76
0
05-08-2019
32,09
32,09
31,28
31,39
1.131.397
31,49
0
02-08-2019
32,24
32,55
31,86
32,35
1.084.931
32,28
0
01-08-2019
32,35
33,02
32,30
32,92
991.214
32,79
0
31-07-2019
32,50
32,71
32,33
32,38
780.216
32,45
0
30-07-2019
33,29
33,40
32,35
32,41
756.579
32,52
0
29-07-2019
33,35
33,61
33,12
33,21
580.121
33,27
0
26-07-2019
33,33
33,53
33,13
33,43
792.167
33,39
0
25-07-2019
33,21
33,63
33,14
33,34
1.343.457
33,37
0
24-07-2019
32,90
33,13
32,76
33,00
1.064.901
33,00
0
23-07-2019
32,76
33,00
32,71
32,85
1.053.410
32,87
0
22-07-2019
32,82
32,85
32,41
32,66
888.114
32,62
0
19-07-2019
32,92
33,19
32,69
32,84
704.177
32,87
0
18-07-2019
32,71
33,02
32,49
32,76
717.590
32,76
0
17-07-2019
32,98
33,21
32,79
32,84
891.300
32,94
0
16-07-2019
32,00
33,00
32,00
32,90
1.876.685
32,80
0
15-07-2019
31,81
32,18
31,79
32,01
818.288
32,01
0
12-07-2019
31,72
32,09
31,57
31,71
1.025.359
31,77
0
11-07-2019
32,21
32,27
31,62
31,77
1.083.751
31,80
0
10-07-2019
32,31
32,36
32,05
32,13
681.970
32,16
0
09-07-2019
32,50
32,50
31,99
32,20
1.150.265
32,20
0
08-07-2019
32,55
32,80
32,50
32,63
460.965
32,64
0
05-07-2019
32,93
33,00
32,63
32,80
766.075
32,80
0
04-07-2019
32,80
33,20
32,80
32,94
831.910
32,97
0
03-07-2019
32,63
32,91
32,59
32,78
728.379
32,78
0
02-07-2019
32,78
32,83
32,23
32,54
865.547
32,46
0
01-07-2019
33,00
33,16
32,69
32,78
766.061
32,83
0
28-06-2019
32,09
32,73
32,05
32,57
1.149.368
32,55
0
27-06-2019
32,00
32,14
31,94
32,03
651.006
32,03
0
26-06-2019
31,81
32,10
31,75
31,97
746.225
31,94
0
25-06-2019
31,70
31,98
31,54
31,80
926.385
31,80
0
24-06-2019
32,11
32,23
31,88
31,92
1.067.527
31,96
0
21-06-2019
32,39
32,59
31,91
32,11
1.732.511
32,12
0
20-06-2019
32,69
32,97
32,23
32,30
819.386
32,50
0
19-06-2019
32,00
32,57
31,82
32,50
1.132.063
32,50
0
18-06-2019
31,30
32,05
31,10
32,05
1.240.502
31,81
0
17-06-2019
31,52
31,55
31,28
31,28
473.254
31,36
0
14-06-2019
31,50
31,55
31,15
31,44
702.578
31,40
0
13-06-2019
31,39
31,57
31,23
31,43
756.994
31,41
0
12-06-2019
31,76
31,79
31,35
31,45
743.555
31,51
0
11-06-2019
31,76
32,05
31,70
31,88
706.146
31,90
0
10-06-2019
31,76
31,92
31,70
31,80
305.323
31,80
0
07-06-2019
31,29
31,65
31,20
31,65
907.170
31,55
0
06-06-2019
31,55
31,65
31,17
31,18
728.072
31,30
0
05-06-2019
31,51
31,81
31,24
31,53
826.662
31,51
0
04-06-2019
31,01
31,52
30,89
31,44
958.040
31,40
0
03-06-2019
31,14
31,14
30,85
31,14
733.929
31,06
0
31-05-2019
31,49
31,67
31,14
31,33
893.221
31,33
0
30-05-2019
31,57
32,05
31,55
31,88
637.483
31,89
0
29-05-2019
31,20
31,74
30,95
31,50
1.604.731
31,50
0
28-05-2019
31,92
31,92
31,45
31,45
1.444.643
31,53
0
27-05-2019
32,11
32,15
31,67
31,84
453.289
31,84
0
24-05-2019
31,87
32,23
31,87
31,90
767.570
32,00
0

Copyright Berlingske Media 2019  Handelsbetingelser  |  Cookiedeklaration  |  Cookie- og Privatlivspolitik  |  Ophavsret og vilkår
Aktieinformation leveres af Morningstar.
Data er forsinket 15-20 minutter iht. de enkelte børsers regler om videredistribution.
 
23. august 2019 12:56:28
(UTC+01:00) Brussels, Copenhagen, Madrid, Paris
Version: LiveBranchBuild_20190819.1 - EUROWEB1 - 2019-08-23 12:56:28 - 2019-08-23 12:56:28 - 1 - Website: OKAY