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
2025-09-26 37.37 38.24 37.36 38.17 0.7M
2025-09-25 37.20 37.47 36.87 37.21 0.5M
2025-09-24 37.40 38.11 37.06 37.30 0.7M
2025-09-23 37.46 37.70 37.11 37.11 0.5M
2025-09-22 37.29 37.45 36.95 37.32 0.4M
2025-09-19 37.34 37.79 37.20 37.37 1.2M
2025-09-18 37.20 37.51 36.97 37.18 0.4M
2025-09-17 37.49 37.49 37.04 37.11 0.6M
2025-09-16 38.27 38.27 37.23 37.38 0.8M
2025-09-15 37.92 38.44 37.77 38.27 0.7M
2025-09-12 37.91 38.10 37.56 37.79 0.6M
2025-09-11 37.42 37.82 37.31 37.74 0.5M
2025-09-10 36.88 37.66 36.76 37.46 0.9M
2025-09-09 36.59 36.91 36.42 36.85 0.4M
2025-09-08 36.21 36.59 36.19 36.44 0.7M
2025-09-05 36.35 36.36 35.94 36.03 0.5M
2025-09-04 35.65 36.26 35.65 36.22 0.6M
2025-09-03 35.63 36.02 35.44 35.64 0.7M
2025-09-02 36.10 36.15 35.39 35.63 0.8M
2025-09-01 36.65 36.73 36.01 36.14 0.5M
2025-08-29 36.70 36.85 36.51 36.64 0.4M
2025-08-28 36.74 37.10 36.43 36.73 0.8M
2025-08-27 36.48 36.85 36.37 36.68 0.7M
2025-08-26 36.96 36.97 35.73 36.40 2.4M
2025-08-25 38.54 38.60 36.97 36.97 0.8M
2025-08-22 38.64 38.77 38.57 38.71 0.3M
2025-08-21 38.90 38.94 38.40 38.64 0.4M
2025-08-20 39.18 39.23 38.85 38.85 0.4M
2025-08-19 39.04 39.22 38.93 39.16 0.3M
2025-08-18 39.28 39.43 38.92 38.92 0.5M
2025-08-15 39.11 39.48 39.09 39.28 0.6M
2025-08-14 38.61 39.04 38.59 39.04 0.5M
2025-08-13 38.48 38.55 38.36 38.55 0.5M
2025-08-12 38.46 38.51 38.27 38.34 0.4M
2025-08-11 38.00 38.34 37.91 38.34 0.5M
2025-08-08 37.50 37.92 37.50 37.85 0.7M
2025-08-07 36.90 37.59 36.90 37.36 0.6M
2025-08-06 36.85 37.14 36.78 36.92 0.5M
2025-08-05 36.74 36.97 36.62 36.66 0.5M
2025-08-04 36.36 36.80 36.35 36.57 0.6M
2025-08-01 36.10 36.96 36.01 36.20 0.6M
2025-07-31 36.79 37.90 36.15 36.15 2.7M
2025-07-30 38.71 39.16 38.57 38.98 0.8M
2025-07-29 38.14 39.29 38.14 39.01 0.7M
2025-07-28 39.00 39.05 38.20 38.20 0.7M
2025-07-25 38.46 38.79 38.23 38.78 0.4M
2025-07-24 38.89 38.89 38.44 38.45 0.6M
2025-07-23 38.68 38.73 38.40 38.63 0.6M
2025-07-22 38.61 38.74 38.27 38.44 0.5M
2025-07-21 38.91 38.92 38.49 38.60 0.5M
2025-07-18 38.88 38.92 38.60 38.84 0.5M
2025-07-17 38.26 38.73 38.26 38.68 0.7M
2025-07-16 38.56 38.70 38.09 38.16 0.6M
2025-07-15 38.94 38.94 38.53 38.64 1.2M
2025-07-14 38.30 39.07 38.21 39.06 0.8M
2025-07-11 38.58 38.72 38.18 38.51 0.6M
2025-07-10 39.41 39.45 38.55 38.60 0.6M
2025-07-09 38.96 39.42 38.76 39.35 0.7M
2025-07-08 39.30 39.39 38.72 38.84 0.7M
2025-07-07 39.10 39.27 38.78 39.04 0.7M
2025-07-04 39.04 39.17 38.79 39.05 0.5M
2025-07-03 39.05 39.23 38.67 39.14 0.5M
2025-07-02 38.87 39.18 38.70 39.08 0.9M
2025-07-01 38.51 38.70 38.30 38.62 0.7M
2025-06-30 38.61 38.69 38.08 38.40 1.0M
2025-06-27 38.01 38.54 37.89 38.40 0.9M
2025-06-26 37.59 37.98 37.55 37.98 0.7M
2025-06-25 37.59 37.88 37.48 37.60 0.6M
2025-06-24 37.57 37.88 37.24 37.43 0.6M
2025-06-23 36.74 37.21 36.70 37.07 0.6M
2025-06-20 37.09 37.18 36.83 37.04 2.0M
2025-06-19 37.90 37.92 36.90 36.91 0.6M
2025-06-18 37.70 38.15 37.70 38.03 0.7M
2025-06-17 37.96 37.96 37.34 37.53 0.7M
2025-06-16 38.00 38.18 37.74 38.05 0.6M
2025-06-13 37.84 37.95 37.59 37.82 0.6M
2025-06-12 37.95 38.29 37.87 38.22 0.5M
2025-06-11 37.93 38.16 37.93 38.11 0.5M
2025-06-10 38.10 38.27 37.91 37.97 0.7M
2025-06-09 38.12 38.19 38.01 38.06 0.3M
2025-06-06 38.38 38.51 38.08 38.08 0.6M
2025-06-05 38.03 38.43 37.98 38.35 0.7M
2025-06-04 38.40 38.41 37.70 37.93 0.9M
2025-06-03 38.36 38.46 38.19 38.32 0.7M
2025-06-02 38.30 38.78 38.10 38.45 1.2M
2025-05-30 38.86 38.98 38.39 38.39 1.5M
2025-05-29 38.86 38.93 38.52 38.79 0.4M
2025-05-28 39.04 39.29 38.67 38.83 0.8M
2025-05-27 39.44 39.60 39.22 39.29 0.6M
2025-05-26 39.51 39.75 39.41 39.57 0.7M
2025-05-23 39.59 39.73 38.83 39.59 1.1M
2025-05-22 39.22 39.61 39.14 39.61 0.6M
2025-05-21 39.17 39.50 39.15 39.43 0.9M
2025-05-20 39.00 39.53 38.86 39.40 1.2M
2025-05-19 38.65 38.93 38.49 38.93 0.7M
2025-05-16 38.71 38.92 38.38 38.75 1.1M
2025-05-15 37.77 38.77 37.61 38.57 1.6M
2025-05-14 37.00 38.84 37.00 38.23 1.6M
2025-05-13 37.36 37.53 37.18 37.23 0.8M
2025-05-12 37.72 38.12 37.30 37.40 1.2M
2025-05-09 37.71 37.94 37.58 37.80 0.8M
2025-05-08 37.70 37.78 37.43 37.69 1.0M
2025-05-07 37.91 37.91 37.67 37.77 1.2M
2025-05-06 37.95 38.08 37.69 37.95 1.3M
2025-05-05 37.09 37.88 37.02 37.75 0.9M
2025-05-02 39.00 39.27 38.76 39.04 1.3M
2025-04-30 38.46 38.71 38.29 38.70 1.0M
2025-04-29 38.20 38.58 38.11 38.29 0.8M
2025-04-28 37.96 38.22 37.95 38.11 0.9M
2025-04-25 37.88 37.99 37.50 37.77 0.8M
2025-04-24 37.61 37.81 37.47 37.76 0.7M
2025-04-23 37.81 37.85 37.42 37.62 1.0M
2025-04-22 37.34 37.87 37.31 37.54 0.7M
2025-04-17 37.32 37.54 37.06 37.34 0.6M
2025-04-16 36.86 37.48 36.79 37.45 1.0M
2025-04-15 35.65 36.74 35.65 36.74 1.1M
2025-04-14 35.64 35.87 35.50 35.81 1.0M
2025-04-11 35.26 35.48 34.79 35.04 0.9M
2025-04-10 36.20 36.30 34.77 34.79 1.4M
2025-04-09 34.35 34.55 33.82 34.34 1.4M
2025-04-08 35.13 35.48 34.66 34.92 1.2M
2025-04-07 34.00 35.64 33.31 34.53 2.3M
2025-04-04 36.74 36.81 35.23 35.58 1.9M
2025-04-03 36.70 37.11 36.35 37.06 1.1M
2025-04-02 36.75 37.19 36.75 36.99 1.0M
2025-04-01 36.54 37.02 36.45 36.96 1.1M
2025-03-31 36.60 36.73 36.33 36.41 1.2M
2025-03-28 36.82 37.15 36.81 36.91 0.7M
2025-03-27 36.27 37.15 36.20 36.99 1.0M
2025-03-26 36.34 36.52 36.24 36.43 0.8M
2025-03-25 36.17 36.37 36.11 36.37 0.7M
2025-03-24 36.12 36.23 35.90 36.04 0.7M
2025-03-21 36.11 36.20 35.53 35.88 2.0M
2025-03-20 36.34 36.54 35.89 36.24 0.7M
2025-03-19 36.20 36.38 36.06 36.32 0.6M
2025-03-18 36.10 36.39 35.99 36.28 0.8M
2025-03-17 35.86 36.17 35.82 36.05 0.7M
2025-03-14 35.20 36.06 35.08 35.80 1.0M
2025-03-13 35.13 35.50 35.10 35.32 0.8M
2025-03-12 35.43 35.48 34.98 35.25 1.0M
2025-03-11 35.11 35.47 34.94 35.19 0.9M
2025-03-10 35.68 35.82 35.02 35.11 1.2M
2025-03-07 36.46 36.49 35.33 35.59 1.5M
2025-03-06 34.52 36.96 34.34 36.66 2.4M
2025-03-05 34.00 35.12 33.84 34.88 1.9M
2025-03-04 33.08 33.55 32.99 33.51 1.2M
2025-03-03 32.94 33.50 32.93 33.22 1.0M
2025-02-28 33.07 33.19 32.91 33.04 1.7M
2025-02-27 32.82 33.05 32.78 33.05 0.7M
2025-02-26 32.67 32.88 32.46 32.83 0.6M
2025-02-25 32.09 32.74 32.03 32.69 0.9M
2025-02-24 32.16 32.31 32.11 32.21 0.6M
2025-02-21 32.30 32.32 31.96 32.08 0.8M
2025-02-20 32.21 32.33 32.10 32.20 0.6M
2025-02-19 32.39 32.48 31.93 32.06 0.7M
2025-02-18 32.34 32.47 32.10 32.36 0.8M
2025-02-17 32.24 32.39 32.14 32.38 0.5M
2025-02-14 32.09 32.32 31.99 32.29 0.6M
2025-02-13 31.90 32.36 31.90 32.17 1.1M
2025-02-12 31.40 31.71 31.34 31.64 0.7M
2025-02-11 31.36 31.56 31.32 31.32 0.6M
2025-02-10 31.50 31.61 31.18 31.32 0.7M
2025-02-07 31.46 31.73 31.41 31.47 0.7M
2025-02-06 30.93 31.31 30.88 31.26 0.7M
2025-02-05 30.96 31.05 30.75 30.94 0.7M
2025-02-04 30.64 31.15 30.44 31.01 1.2M
2025-02-03 30.01 30.72 30.00 30.68 0.8M
2025-01-31 30.67 30.84 30.43 30.63 0.6M
2025-01-30 30.50 30.77 30.38 30.64 0.7M
2025-01-29 30.58 30.60 30.25 30.50 0.6M
2025-01-28 30.60 30.84 30.44 30.62 0.6M
2025-01-27 30.40 30.96 30.30 30.62 0.8M
2025-01-24 30.77 31.00 30.38 30.44 0.5M
2025-01-23 30.57 30.79 30.54 30.70 0.7M
2025-01-22 30.38 31.05 30.23 30.56 1.3M
2025-01-21 30.16 30.24 29.93 30.22 0.6M
2025-01-20 30.20 30.40 30.06 30.20 0.8M
2025-01-17 30.04 30.23 29.98 30.03 1.2M
2025-01-16 29.49 29.80 29.32 29.75 1.0M
2025-01-15 28.97 29.46 28.97 29.41 0.9M
2025-01-14 29.12 29.38 28.79 28.81 0.8M
2025-01-13 28.34 28.99 28.29 28.87 0.8M
2025-01-10 28.66 28.76 28.41 28.43 0.7M
2025-01-09 28.74 28.79 28.47 28.61 0.4M
2025-01-08 28.83 28.91 28.34 28.80 0.8M
2025-01-07 28.78 29.02 28.48 28.87 0.8M
2025-01-06 28.97 29.02 28.48 28.78 0.7M
2025-01-03 28.90 28.99 28.66 28.73 0.7M
2025-01-02 28.83 29.05 28.50 28.85 0.5M