Bouygues SA (BOUY)

BOUY
🏛️ 프랑스 →
38.17
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 31.31 31.50 31.21 31.49 0.3M
2021-12-30 31.30 31.51 31.25 31.33 0.6M
2021-12-29 31.06 31.48 31.06 31.32 0.9M
2021-12-28 31.05 31.27 31.04 31.06 0.5M
2021-12-27 31.00 31.12 30.92 31.00 0.7M
2021-12-24 30.96 31.11 30.83 31.00 0.3M
2021-12-23 30.61 31.03 30.61 30.88 1.1M
2021-12-22 30.36 30.58 30.32 30.54 0.7M
2021-12-21 30.36 30.53 30.25 30.44 0.9M
2021-12-20 30.24 30.24 29.65 30.23 1.2M
2021-12-17 30.44 30.72 30.36 30.72 2.4M
2021-12-16 30.17 30.63 30.17 30.35 1.6M
2021-12-15 30.00 30.10 29.84 29.90 1.1M
2021-12-14 29.95 30.11 29.81 29.87 1.1M
2021-12-13 30.35 30.41 29.85 29.89 1.4M
2021-12-10 30.24 30.60 30.14 30.26 1.2M
2021-12-09 30.35 30.48 30.12 30.28 1.0M
2021-12-08 30.68 30.72 30.13 30.45 1.3M
2021-12-07 30.80 30.94 30.62 30.69 1.2M
2021-12-06 30.10 30.65 30.09 30.56 1.1M
2021-12-03 30.32 30.44 29.81 29.98 1.5M
2021-12-02 30.14 30.26 29.70 30.14 1.7M
2021-12-01 30.06 30.65 29.87 30.38 1.6M
2021-11-30 29.70 30.19 29.33 29.95 3.1M
2021-11-29 30.16 30.38 29.71 29.91 1.8M
2021-11-26 30.42 30.51 29.89 30.04 3.2M
2021-11-25 31.08 31.24 30.73 31.22 1.0M
2021-11-24 31.19 31.30 30.98 31.07 1.1M
2021-11-23 31.05 31.38 30.91 31.07 1.2M
2021-11-22 31.14 31.40 30.81 31.15 1.3M
2021-11-19 31.50 31.50 30.48 30.96 2.5M
2021-11-18 32.10 32.40 31.44 31.50 2.1M
2021-11-17 32.75 33.01 31.96 32.15 1.7M
2021-11-16 33.20 33.25 32.27 32.61 2.2M
2021-11-15 32.67 33.25 32.45 33.03 1.4M
2021-11-12 32.80 32.89 32.55 32.65 0.8M
2021-11-11 33.00 33.29 32.57 32.80 1.3M
2021-11-10 33.38 33.45 32.91 33.02 1.6M
2021-11-09 33.55 33.80 33.22 33.38 1.2M
2021-11-08 35.59 35.64 33.22 33.52 3.4M
2021-11-05 35.23 35.95 35.16 35.59 0.9M
2021-11-04 35.28 35.54 35.17 35.19 0.8M
2021-11-03 35.20 35.31 34.94 35.15 0.5M
2021-11-02 35.35 35.46 35.16 35.26 0.7M
2021-11-01 35.12 35.55 35.11 35.38 0.7M
2021-10-29 34.72 35.11 34.62 35.00 0.8M
2021-10-28 34.47 34.70 34.23 34.60 0.9M
2021-10-27 34.58 34.72 34.31 34.45 0.6M
2021-10-26 34.39 34.75 34.23 34.67 0.6M
2021-10-25 34.44 34.61 34.23 34.31 0.7M
2021-10-22 34.44 34.61 34.38 34.40 0.6M
2021-10-21 34.30 34.59 34.24 34.36 0.5M
2021-10-20 34.16 34.49 34.11 34.40 0.8M
2021-10-19 33.94 34.13 33.65 34.12 0.7M
2021-10-18 33.89 34.09 33.66 33.88 0.7M
2021-10-15 33.61 33.99 33.47 33.89 1.0M
2021-10-14 33.90 33.99 33.47 33.56 0.9M
2021-10-13 34.27 34.27 33.53 33.82 1.0M
2021-10-12 34.57 34.61 34.11 34.31 1.1M
2021-10-11 35.30 35.38 34.39 34.87 1.0M
2021-10-08 35.50 35.70 35.20 35.39 0.5M
2021-10-07 35.21 35.77 35.10 35.52 0.8M
2021-10-06 34.80 34.99 34.46 34.91 1.0M
2021-10-05 35.12 35.18 34.84 35.07 1.0M
2021-10-04 35.50 35.70 35.09 35.10 0.9M
2021-10-01 35.44 35.70 35.17 35.56 1.0M
2021-09-30 36.51 36.61 35.88 35.90 1.0M
2021-09-29 36.29 36.60 36.19 36.39 0.9M
2021-09-28 36.60 37.22 36.12 36.15 1.6M
2021-09-27 36.00 36.49 35.96 36.18 0.8M
2021-09-24 35.99 36.05 35.78 35.83 0.6M
2021-09-23 36.18 36.29 36.06 36.07 0.6M
2021-09-22 35.79 36.17 35.79 36.08 0.7M
2021-09-21 35.60 35.83 35.48 35.52 0.7M
2021-09-20 35.35 35.47 34.94 35.45 1.1M
2021-09-17 36.20 36.40 35.79 35.81 1.8M
2021-09-16 36.22 36.43 36.01 36.03 0.6M
2021-09-15 35.99 36.24 35.93 35.97 0.8M
2021-09-14 36.00 36.28 35.97 36.04 0.7M
2021-09-13 35.94 36.31 35.94 36.11 0.6M
2021-09-10 36.35 36.35 35.82 35.91 1.0M
2021-09-09 36.30 36.49 36.13 36.30 0.9M
2021-09-08 36.00 36.52 35.82 36.43 1.0M
2021-09-07 35.78 36.13 35.73 36.10 0.6M
2021-09-06 35.92 35.97 35.69 35.86 0.6M
2021-09-03 36.12 36.12 35.80 35.89 0.7M
2021-09-02 36.04 36.38 36.00 36.00 0.8M
2021-09-01 35.55 36.26 35.55 36.15 1.2M
2021-08-31 35.41 35.77 35.25 35.43 1.4M
2021-08-30 35.48 35.58 35.30 35.46 0.8M
2021-08-27 36.00 36.30 35.03 35.35 1.5M
2021-08-26 35.54 36.67 35.54 36.28 1.2M
2021-08-25 35.55 35.87 35.52 35.87 1.0M
2021-08-24 35.57 35.70 35.21 35.50 0.6M
2021-08-23 35.40 35.61 35.34 35.43 0.8M
2021-08-20 35.11 35.29 34.90 35.19 0.7M
2021-08-19 34.85 35.29 34.59 35.12 1.0M
2021-08-18 34.70 35.23 34.61 35.23 0.7M
2021-08-17 34.53 34.96 34.42 34.82 0.9M
2021-08-16 34.61 34.89 34.41 34.83 0.9M
2021-08-13 34.14 35.04 34.10 34.98 1.8M
2021-08-12 33.61 33.93 33.55 33.82 0.7M
2021-08-11 33.37 33.62 33.24 33.62 0.5M
2021-08-10 33.40 33.47 33.25 33.30 0.6M
2021-08-09 33.40 33.56 33.35 33.45 0.6M
2021-08-06 33.18 33.52 33.12 33.39 0.8M
2021-08-05 32.84 33.21 32.78 33.21 0.7M
2021-08-04 32.79 33.03 32.70 32.93 0.7M
2021-08-03 32.60 33.05 32.55 32.79 0.7M
2021-08-02 32.73 33.08 32.69 32.74 0.8M
2021-07-30 32.80 33.14 32.49 32.49 1.0M
2021-07-29 32.72 32.97 32.61 32.72 0.7M
2021-07-28 32.57 32.84 32.45 32.71 0.8M
2021-07-27 32.33 32.54 32.10 32.44 1.1M
2021-07-26 32.17 32.44 31.94 32.43 0.5M
2021-07-23 32.12 32.54 32.08 32.40 0.9M
2021-07-22 32.20 32.46 31.91 31.91 0.7M
2021-07-21 31.54 32.14 31.48 31.97 0.9M
2021-07-20 31.41 31.74 31.11 31.35 0.8M
2021-07-19 31.70 31.70 30.97 31.22 1.5M
2021-07-16 31.76 32.04 31.61 31.97 1.2M
2021-07-15 31.74 31.74 31.28 31.70 0.8M
2021-07-14 32.04 32.05 31.62 31.80 0.7M
2021-07-13 31.89 32.36 31.89 32.19 1.1M
2021-07-12 31.71 31.95 31.33 31.87 0.8M
2021-07-09 31.10 32.07 31.09 31.76 1.6M
2021-07-08 30.80 30.95 30.42 30.95 1.3M
2021-07-07 31.27 31.44 30.84 31.03 0.8M
2021-07-06 31.54 31.73 31.10 31.19 0.8M
2021-07-05 31.46 31.63 31.03 31.57 0.8M
2021-07-02 31.67 31.84 31.54 31.54 0.6M
2021-07-01 31.44 31.76 31.21 31.64 1.2M
2021-06-30 31.23 31.32 30.59 31.19 1.5M
2021-06-29 31.42 31.51 31.27 31.32 0.8M
2021-06-28 31.82 32.11 31.30 31.37 1.1M
2021-06-25 32.18 32.26 31.79 31.84 0.9M
2021-06-24 32.20 32.23 31.88 32.05 1.0M
2021-06-23 32.55 32.55 31.93 31.94 1.1M
2021-06-22 32.95 32.95 32.53 32.59 0.8M
2021-06-21 32.65 32.87 32.35 32.86 0.8M
2021-06-18 33.74 33.74 32.67 32.89 5.0M
2021-06-17 33.48 34.11 33.45 33.79 1.0M
2021-06-16 33.67 33.91 33.55 33.56 0.9M
2021-06-15 33.66 33.85 33.42 33.58 1.1M
2021-06-14 33.76 33.88 33.38 33.49 0.7M
2021-06-11 33.25 33.65 33.08 33.63 1.1M
2021-06-10 33.95 34.02 33.20 33.20 1.0M
2021-06-09 34.21 34.22 33.81 33.95 0.8M
2021-06-08 33.91 34.56 33.91 34.15 1.0M
2021-06-07 33.58 33.97 33.58 33.86 1.0M
2021-06-04 33.55 33.65 33.32 33.40 0.7M
2021-06-03 33.89 33.93 33.40 33.57 0.7M
2021-06-02 33.85 33.94 33.61 33.81 0.8M
2021-06-01 33.98 34.04 33.60 33.70 0.7M
2021-05-31 33.40 33.82 33.38 33.38 0.9M
2021-05-28 33.62 33.71 33.39 33.39 1.0M
2021-05-27 33.39 33.81 33.27 33.43 1.8M
2021-05-26 33.27 33.49 33.12 33.26 0.8M
2021-05-25 33.50 33.70 33.18 33.18 0.8M
2021-05-24 33.40 33.56 33.24 33.40 0.5M
2021-05-21 33.01 33.45 32.87 33.20 1.1M
2021-05-20 33.72 34.00 32.67 32.84 1.5M
2021-05-19 33.56 33.56 32.61 32.74 1.8M
2021-05-18 34.56 34.65 33.73 33.82 0.9M
2021-05-17 34.64 34.77 34.26 34.29 0.7M
2021-05-14 34.53 34.77 34.26 34.57 1.0M
2021-05-13 34.80 34.80 33.82 34.28 0.9M
2021-05-12 34.76 35.06 34.58 35.00 0.7M
2021-05-11 35.00 35.24 34.47 34.80 1.3M
2021-05-10 35.30 35.59 35.28 35.41 0.9M
2021-05-07 35.32 35.42 34.95 35.07 1.0M
2021-05-06 34.77 35.11 34.72 35.11 1.1M
2021-05-05 34.61 34.86 34.44 34.69 1.1M
2021-05-04 34.00 34.86 33.91 34.22 1.2M
2021-05-03 35.79 36.06 35.42 35.98 0.8M
2021-04-30 35.42 35.77 35.35 35.64 0.9M
2021-04-29 35.58 35.58 35.13 35.34 0.7M
2021-04-28 35.39 35.79 35.30 35.42 0.8M
2021-04-27 35.25 35.40 34.85 35.25 0.7M
2021-04-26 34.63 35.41 34.60 35.27 0.8M
2021-04-23 34.28 34.65 34.23 34.57 0.5M
2021-04-22 34.62 34.70 34.15 34.38 0.7M
2021-04-21 34.42 34.93 34.36 34.54 0.7M
2021-04-20 35.15 35.19 34.17 34.34 1.2M
2021-04-19 34.84 35.21 34.72 35.15 0.9M
2021-04-16 34.41 34.85 34.37 34.81 1.0M
2021-04-15 34.40 34.51 34.23 34.42 0.8M
2021-04-14 34.62 34.62 34.28 34.32 0.7M
2021-04-13 34.32 34.59 34.12 34.56 0.7M
2021-04-12 34.65 34.65 34.26 34.37 0.8M
2021-04-09 34.56 34.81 34.51 34.58 0.6M
2021-04-08 34.53 34.62 34.18 34.50 0.8M
2021-04-07 34.72 35.00 34.40 34.48 0.8M
2021-04-06 34.30 35.13 34.30 34.67 1.3M
2021-04-01 34.33 34.49 34.05 34.17 0.7M
2021-03-31 34.36 34.85 34.18 34.19 0.8M
2021-03-30 34.13 34.92 34.13 34.44 0.9M
2021-03-29 33.93 34.14 33.82 34.03 0.7M
2021-03-26 34.06 34.30 33.64 33.88 0.8M
2021-03-25 33.70 33.88 33.28 33.78 0.7M
2021-03-24 33.68 34.03 33.51 33.85 0.9M
2021-03-23 34.15 34.18 33.79 33.91 1.1M
2021-03-22 34.66 34.66 34.14 34.25 0.9M
2021-03-19 34.93 35.30 34.61 34.79 2.9M
2021-03-18 34.51 35.42 34.51 35.18 1.1M
2021-03-17 34.41 34.64 34.12 34.27 1.0M
2021-03-16 35.01 35.10 34.49 34.49 1.0M
2021-03-15 35.46 35.60 34.88 34.94 1.0M
2021-03-12 34.88 35.59 34.86 35.43 0.9M
2021-03-11 35.01 35.25 34.84 35.00 0.6M
2021-03-10 34.68 35.21 34.43 35.08 0.8M
2021-03-09 35.25 35.27 34.61 34.77 1.0M
2021-03-08 34.78 35.34 34.66 35.25 1.1M
2021-03-05 34.43 34.58 34.19 34.47 0.6M
2021-03-04 34.07 34.61 33.65 34.61 0.6M
2021-03-03 33.89 34.47 33.88 34.31 0.6M
2021-03-02 34.06 34.17 33.63 33.72 0.8M
2021-03-01 33.99 34.24 33.88 34.03 0.7M
2021-02-26 33.81 34.07 33.48 33.56 1.1M
2021-02-25 34.77 34.92 34.26 34.26 0.6M
2021-02-24 33.71 34.54 33.69 34.49 1.1M
2021-02-23 33.16 34.07 33.15 33.75 1.1M
2021-02-22 33.29 33.29 32.72 33.19 0.7M
2021-02-19 34.01 34.02 33.39 33.39 0.9M
2021-02-18 34.33 35.11 33.56 33.83 1.0M
2021-02-17 34.03 34.74 33.83 34.46 0.9M
2021-02-16 34.26 34.42 33.83 34.03 0.8M
2021-02-15 33.89 34.36 33.75 34.27 0.9M
2021-02-12 33.31 33.77 33.15 33.55 0.6M
2021-02-11 33.50 33.66 33.23 33.41 0.5M
2021-02-10 33.60 33.71 33.25 33.40 0.7M
2021-02-09 33.85 33.87 33.32 33.50 0.9M
2021-02-08 33.97 34.13 33.70 33.89 0.5M
2021-02-05 33.44 34.36 33.44 33.81 1.0M
2021-02-04 33.53 33.69 33.20 33.39 0.8M
2021-02-03 33.84 34.00 33.11 33.43 0.7M
2021-02-02 33.36 33.65 33.13 33.56 0.8M
2021-02-01 32.61 33.21 32.60 33.07 0.7M
2021-01-29 32.81 33.00 32.40 32.42 1.2M
2021-01-28 32.31 33.70 32.27 33.30 1.5M
2021-01-27 32.80 33.14 31.91 32.46 1.2M
2021-01-26 32.71 33.35 32.68 32.80 0.8M
2021-01-25 34.22 34.40 32.63 32.74 1.7M
2021-01-22 34.27 34.33 33.72 34.09 0.9M
2021-01-21 35.21 35.45 34.49 34.50 0.8M
2021-01-20 35.21 35.50 34.93 35.08 0.6M
2021-01-19 35.43 35.69 35.01 35.09 0.8M
2021-01-18 34.39 35.34 34.20 35.27 1.0M
2021-01-15 34.73 35.44 33.93 34.52 2.0M
2021-01-14 34.68 35.45 34.34 35.27 0.9M
2021-01-13 35.08 35.37 34.72 34.80 0.8M
2021-01-12 35.15 35.32 34.79 34.99 0.8M
2021-01-11 35.56 35.72 34.97 35.13 0.8M
2021-01-08 36.00 36.05 35.51 35.65 0.8M
2021-01-07 35.61 35.91 35.09 35.84 1.2M
2021-01-06 34.62 35.73 34.46 35.29 1.3M
2021-01-05 33.79 34.30 33.64 34.13 0.7M
2021-01-04 33.93 34.70 33.88 34.02 0.7M