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
2022-12-30 28.36 28.38 28.01 28.04 0.8M
2022-12-29 28.14 28.47 28.06 28.42 0.6M
2022-12-28 28.50 28.50 28.12 28.20 0.7M
2022-12-27 28.54 28.74 28.40 28.49 0.4M
2022-12-23 28.36 28.61 28.27 28.48 0.7M
2022-12-22 28.26 28.49 28.12 28.24 0.6M
2022-12-21 27.87 28.23 27.74 28.22 1.0M
2022-12-20 27.79 27.90 27.55 27.85 1.2M
2022-12-19 28.26 28.37 27.92 27.93 1.4M
2022-12-16 28.60 28.62 27.98 28.26 2.8M
2022-12-15 28.93 29.12 28.57 28.64 1.2M
2022-12-14 29.25 29.30 28.91 29.03 1.1M
2022-12-13 29.21 29.48 28.93 29.30 1.3M
2022-12-12 29.43 29.45 29.15 29.20 1.0M
2022-12-09 29.22 29.53 29.11 29.44 1.1M
2022-12-08 29.44 29.45 29.02 29.18 1.0M
2022-12-07 29.52 29.66 29.30 29.50 0.9M
2022-12-06 29.00 29.63 28.93 29.56 1.4M
2022-12-05 29.42 29.42 28.39 29.05 2.3M
2022-12-02 29.73 29.95 29.56 29.92 1.0M
2022-12-01 29.68 30.01 29.59 29.81 1.4M
2022-11-30 29.76 29.88 29.31 29.56 2.1M
2022-11-29 29.56 29.77 29.27 29.72 0.8M
2022-11-28 29.74 29.78 29.57 29.62 0.9M
2022-11-25 29.76 29.88 29.66 29.79 0.9M
2022-11-24 29.50 29.81 29.50 29.76 1.0M
2022-11-23 29.44 29.62 29.29 29.47 1.1M
2022-11-22 29.29 29.60 29.29 29.37 0.9M
2022-11-21 28.96 29.46 28.89 29.34 1.4M
2022-11-18 28.64 29.25 28.37 28.89 1.4M
2022-11-17 30.40 30.43 28.26 28.49 4.1M
2022-11-16 30.72 30.85 30.18 30.47 1.0M
2022-11-15 30.55 30.85 30.42 30.76 1.2M
2022-11-14 30.40 30.74 30.31 30.54 0.9M
2022-11-11 30.24 30.36 30.12 30.30 1.0M
2022-11-10 29.98 30.39 29.90 30.29 1.1M
2022-11-09 29.89 30.08 29.68 30.00 0.8M
2022-11-08 29.74 30.01 29.63 29.85 0.8M
2022-11-07 29.50 29.90 29.42 29.74 1.1M
2022-11-04 29.10 29.66 28.88 29.53 1.4M
2022-11-03 28.70 29.12 28.67 29.05 0.8M
2022-11-02 29.33 29.38 28.88 28.88 0.7M
2022-11-01 28.94 29.31 28.94 29.12 0.7M
2022-10-31 28.75 29.04 28.60 28.88 0.8M
2022-10-28 28.34 28.79 28.30 28.72 0.8M
2022-10-27 28.48 28.66 28.21 28.56 0.8M
2022-10-26 28.19 28.54 28.02 28.44 0.9M
2022-10-25 27.86 28.23 27.78 28.13 0.8M
2022-10-24 27.45 27.95 27.32 27.82 1.2M
2022-10-21 27.14 27.35 26.81 27.33 0.8M
2022-10-20 27.29 27.38 27.09 27.15 0.9M
2022-10-19 27.46 27.60 27.36 27.37 0.7M
2022-10-18 27.22 27.67 27.17 27.42 1.0M
2022-10-17 26.66 27.20 26.62 27.07 0.9M
2022-10-14 26.63 26.89 26.54 26.61 1.1M
2022-10-13 25.88 26.35 25.73 26.35 1.2M
2022-10-12 26.57 26.57 25.90 26.07 1.1M
2022-10-11 26.44 26.63 26.25 26.57 0.7M
2022-10-10 25.95 26.60 25.89 26.49 1.3M
2022-10-07 26.24 26.71 26.13 26.16 0.9M
2022-10-06 26.99 27.01 26.19 26.32 1.0M
2022-10-05 27.61 27.61 26.81 26.90 1.1M
2022-10-04 27.31 27.74 27.20 27.67 1.0M
2022-10-03 26.70 27.18 26.49 27.06 1.0M
2022-09-30 26.55 27.05 26.47 26.85 1.0M
2022-09-29 26.88 26.90 26.42 26.53 1.1M
2022-09-28 26.64 26.98 26.40 26.89 1.2M
2022-09-27 26.94 27.17 26.79 26.81 1.0M
2022-09-26 26.94 27.10 26.56 26.85 1.4M
2022-09-23 27.70 27.73 26.86 27.20 1.6M
2022-09-22 27.53 27.85 27.43 27.72 1.2M
2022-09-21 27.74 28.10 27.60 27.92 1.1M
2022-09-20 28.60 28.76 27.90 27.98 1.4M
2022-09-19 28.70 28.81 28.06 28.57 1.3M
2022-09-16 30.11 30.12 28.73 28.76 3.3M
2022-09-15 30.13 30.37 29.98 30.37 1.4M
2022-09-14 30.41 30.43 30.01 30.17 1.2M
2022-09-13 30.54 30.87 30.43 30.46 1.2M
2022-09-12 29.84 30.55 29.80 30.51 1.5M
2022-09-09 29.40 29.89 29.35 29.74 1.3M
2022-09-08 29.90 29.98 29.16 29.35 1.6M
2022-09-07 29.47 29.85 29.43 29.71 1.1M
2022-09-06 29.26 29.76 29.22 29.59 1.1M
2022-09-05 28.74 29.34 28.69 29.29 1.1M
2022-09-02 29.30 29.63 29.14 29.59 1.1M
2022-09-01 29.24 29.26 28.95 29.20 1.1M
2022-08-31 29.64 29.68 29.23 29.30 1.2M
2022-08-30 29.43 29.87 29.33 29.55 1.0M
2022-08-29 28.99 29.27 28.72 29.27 1.0M
2022-08-26 29.81 29.92 29.08 29.22 1.4M
2022-08-25 30.07 30.09 29.62 29.70 0.8M
2022-08-24 29.90 30.01 29.80 29.85 1.1M
2022-08-23 29.78 30.07 29.72 29.99 0.9M
2022-08-22 30.40 30.40 29.65 29.98 1.3M
2022-08-19 30.55 30.59 30.32 30.48 0.7M
2022-08-18 30.44 30.85 30.44 30.59 0.8M
2022-08-17 30.86 30.94 30.41 30.41 1.0M
2022-08-16 30.73 30.94 30.69 30.79 0.6M
2022-08-15 30.76 30.82 30.54 30.60 0.5M
2022-08-12 30.60 30.93 30.58 30.74 0.8M
2022-08-11 30.52 30.76 30.48 30.62 0.7M
2022-08-10 30.10 30.65 30.10 30.39 1.0M
2022-08-09 29.76 30.29 29.76 30.19 1.2M
2022-08-08 29.58 30.03 29.57 29.82 1.0M
2022-08-05 29.46 29.72 29.26 29.49 1.0M
2022-08-04 29.32 29.51 29.30 29.41 0.7M
2022-08-03 29.20 29.47 28.92 29.35 0.8M
2022-08-02 29.42 29.66 29.20 29.23 1.2M
2022-08-01 29.54 29.64 29.28 29.28 0.6M
2022-07-29 29.23 29.65 29.23 29.50 1.4M
2022-07-28 28.99 29.12 28.81 29.07 0.7M
2022-07-27 29.06 29.06 28.62 28.88 0.7M
2022-07-26 29.06 29.07 28.61 28.94 0.7M
2022-07-25 28.75 29.24 28.74 29.17 0.8M
2022-07-22 28.54 28.83 28.49 28.83 0.7M
2022-07-21 28.67 28.87 28.34 28.59 0.8M
2022-07-20 28.90 29.06 28.57 28.72 0.9M
2022-07-19 28.30 29.08 28.21 28.83 1.3M
2022-07-18 28.39 28.62 28.27 28.41 0.7M
2022-07-15 27.76 28.23 27.74 28.13 0.9M
2022-07-14 27.84 27.94 27.44 27.68 0.7M
2022-07-13 28.04 28.06 27.61 27.91 0.9M
2022-07-12 28.00 28.38 27.93 28.32 0.5M
2022-07-11 28.23 28.57 28.03 28.13 0.8M
2022-07-08 27.94 28.61 27.85 28.58 0.9M
2022-07-07 27.69 28.35 27.61 28.09 0.8M
2022-07-06 27.87 28.11 27.65 27.65 0.8M
2022-07-05 28.74 28.76 27.46 27.68 1.9M
2022-07-04 28.85 29.08 28.52 28.64 0.8M
2022-07-01 29.14 29.15 28.63 28.82 1.3M
2022-06-30 29.98 29.98 29.00 29.36 1.8M
2022-06-29 30.52 30.76 30.03 30.18 0.9M
2022-06-28 30.36 30.90 30.36 30.65 0.8M
2022-06-27 30.85 31.07 30.13 30.31 1.2M
2022-06-24 30.16 30.96 30.12 30.84 0.9M
2022-06-23 30.52 30.54 29.98 30.08 0.9M
2022-06-22 30.44 30.61 30.21 30.56 0.7M
2022-06-21 30.76 31.13 30.60 30.61 0.7M
2022-06-20 31.10 31.11 30.22 30.66 0.9M
2022-06-17 30.85 31.30 30.79 31.12 1.8M
2022-06-16 30.92 31.31 30.65 30.81 0.9M
2022-06-15 30.43 31.25 30.43 30.99 1.6M
2022-06-14 30.69 30.83 30.21 30.28 1.0M
2022-06-13 31.01 31.13 30.57 30.66 1.2M
2022-06-10 31.46 31.48 31.06 31.23 1.0M
2022-06-09 31.70 31.86 31.41 31.58 0.8M
2022-06-08 32.02 32.09 31.71 31.81 0.6M
2022-06-07 32.04 32.23 31.76 31.97 0.7M
2022-06-06 32.12 32.19 31.84 32.07 0.6M
2022-06-03 32.00 32.13 31.83 31.98 0.6M
2022-06-02 32.10 32.15 31.78 31.89 0.6M
2022-06-01 32.26 32.47 31.74 31.91 1.1M
2022-05-31 32.26 32.30 32.04 32.13 1.7M
2022-05-30 32.90 32.95 32.19 32.38 0.9M
2022-05-27 32.79 32.96 32.52 32.76 0.9M
2022-05-26 32.50 32.91 32.45 32.76 1.1M
2022-05-25 32.29 32.60 32.29 32.46 0.8M
2022-05-24 31.91 32.29 31.80 32.15 0.7M
2022-05-23 31.96 32.11 31.56 32.03 0.8M
2022-05-20 31.92 32.09 31.66 31.80 0.9M
2022-05-19 31.85 31.96 31.53 31.86 1.0M
2022-05-18 32.06 32.29 31.96 32.02 1.1M
2022-05-17 31.80 32.12 31.73 32.05 1.3M
2022-05-16 31.19 31.69 31.09 31.69 1.3M
2022-05-13 31.10 31.47 30.89 31.20 1.0M
2022-05-12 31.10 31.15 30.65 30.93 1.1M
2022-05-11 30.97 31.35 30.97 31.23 1.0M
2022-05-10 30.85 31.14 30.70 30.90 0.9M
2022-05-09 30.67 30.80 30.46 30.63 1.0M
2022-05-06 30.94 30.99 30.63 30.74 1.0M
2022-05-05 31.38 31.48 30.92 30.92 1.3M
2022-05-04 31.07 31.20 30.68 31.02 0.8M
2022-05-03 30.60 31.00 30.39 30.93 1.2M
2022-05-02 32.72 32.72 30.84 32.24 2.0M
2022-04-29 33.04 33.14 32.65 32.85 1.0M
2022-04-28 32.90 33.35 32.78 33.00 1.0M
2022-04-27 32.98 33.35 32.65 32.73 1.3M
2022-04-26 32.80 33.38 32.80 33.06 1.8M
2022-04-25 31.94 32.57 31.83 32.57 1.5M
2022-04-22 32.03 32.32 31.85 32.10 1.2M
2022-04-21 32.07 32.52 32.06 32.29 0.8M
2022-04-20 31.54 32.29 31.44 32.17 1.3M
2022-04-19 31.15 31.73 31.05 31.48 1.2M
2022-04-14 30.84 31.22 30.66 31.15 0.9M
2022-04-13 30.96 31.06 30.64 30.78 0.8M
2022-04-12 31.00 31.19 30.62 31.02 0.8M
2022-04-11 30.84 31.55 30.83 31.19 1.0M
2022-04-08 30.70 31.14 30.65 30.80 0.9M
2022-04-07 30.44 31.03 30.38 30.44 1.0M
2022-04-06 30.61 30.84 30.01 30.37 1.2M
2022-04-05 31.38 31.55 30.24 30.63 1.8M
2022-04-04 31.76 31.90 31.33 31.44 0.8M
2022-04-01 31.72 31.95 31.58 31.71 0.7M
2022-03-31 32.02 32.37 31.50 31.63 1.1M
2022-03-30 32.12 32.16 31.76 31.98 1.1M
2022-03-29 32.14 32.39 32.06 32.19 1.2M
2022-03-28 32.34 32.46 31.73 31.82 1.1M
2022-03-25 32.52 32.66 32.23 32.60 0.6M
2022-03-24 32.81 32.87 32.46 32.46 1.0M
2022-03-23 33.12 33.38 32.67 32.67 0.8M
2022-03-22 32.66 33.19 32.64 33.12 0.6M
2022-03-21 32.70 33.11 32.60 32.60 1.0M
2022-03-18 33.06 33.06 32.46 32.72 2.2M
2022-03-17 33.22 33.64 32.82 32.96 1.3M
2022-03-16 33.26 33.72 33.03 33.03 2.0M
2022-03-15 32.42 32.99 32.27 32.99 1.7M
2022-03-14 32.00 32.91 31.99 32.52 1.7M
2022-03-11 31.36 32.54 31.34 31.67 1.6M
2022-03-10 31.60 31.79 31.03 31.24 1.3M
2022-03-09 30.70 31.65 30.70 31.60 2.1M
2022-03-08 29.32 30.50 29.27 30.13 1.9M
2022-03-07 29.50 30.39 28.53 29.75 2.8M
2022-03-04 31.00 31.01 29.96 30.09 2.2M
2022-03-03 31.46 31.93 31.17 31.17 1.1M
2022-03-02 31.10 31.69 30.59 31.54 1.3M
2022-03-01 31.92 32.35 31.13 31.26 1.6M
2022-02-28 31.30 32.02 31.04 32.02 2.5M
2022-02-25 31.15 32.15 30.70 31.86 2.3M
2022-02-24 31.00 31.65 30.51 31.10 2.4M
2022-02-23 31.63 32.19 31.63 31.80 1.0M
2022-02-22 31.80 31.98 31.40 31.56 1.5M
2022-02-21 32.86 33.12 32.19 32.35 1.0M
2022-02-18 32.49 33.09 32.47 32.70 1.1M
2022-02-17 32.59 32.69 32.15 32.43 1.1M
2022-02-16 32.50 32.81 32.44 32.51 0.8M
2022-02-15 32.00 32.55 31.84 32.37 1.5M
2022-02-14 32.18 32.18 31.41 32.11 1.6M
2022-02-11 32.58 32.77 32.24 32.48 1.0M
2022-02-10 32.56 32.82 32.51 32.69 0.8M
2022-02-09 32.10 32.74 32.10 32.48 1.2M
2022-02-08 31.46 32.18 31.46 31.93 1.2M
2022-02-07 31.41 31.59 31.21 31.46 0.9M
2022-02-04 31.60 31.72 31.11 31.28 1.0M
2022-02-03 31.33 31.57 31.23 31.46 0.8M
2022-02-02 31.46 31.70 31.31 31.37 0.7M
2022-02-01 31.31 31.53 31.24 31.40 0.8M
2022-01-31 31.70 31.76 30.96 31.19 1.0M
2022-01-28 31.30 31.48 30.79 31.48 1.2M
2022-01-27 30.90 31.53 30.84 31.29 1.1M
2022-01-26 31.27 31.68 31.20 31.20 1.1M
2022-01-25 31.20 31.42 30.88 31.04 1.3M
2022-01-24 31.42 31.69 30.71 31.05 2.0M
2022-01-21 32.13 32.18 31.34 31.70 1.9M
2022-01-20 32.56 32.74 32.13 32.25 1.1M
2022-01-19 32.79 32.81 32.16 32.60 1.3M
2022-01-18 32.62 32.91 32.53 32.82 1.0M
2022-01-17 32.80 33.02 32.63 32.65 0.8M
2022-01-14 32.64 32.73 32.41 32.68 0.9M
2022-01-13 32.40 32.75 32.35 32.75 0.7M
2022-01-12 32.43 32.47 32.24 32.43 0.7M
2022-01-11 32.44 32.62 32.20 32.30 0.7M
2022-01-10 32.35 32.55 32.18 32.30 0.7M
2022-01-07 32.19 32.32 31.97 32.24 1.0M
2022-01-06 31.99 32.36 31.83 32.12 1.0M
2022-01-05 31.93 32.42 31.93 32.20 1.0M
2022-01-04 31.67 32.39 31.67 32.03 1.4M
2022-01-03 31.40 31.91 31.40 31.41 0.8M