€50,68
0,76 %
Compare
BBouygues S.A vs Vinci S.AVBBouygues S.A vs Eiffage S.AEBBouygues S.A vs Spie SASBBouygues S.A vs Assystem S.AABBouygues S.A vs Televerbier S.ATBBouygues S.A vs CAC 40 | MarketC

Gráfico de Precios Históricos de Bouygues S.A

Datos de Precios Históricos de Bouygues S.A

Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
15 jun. 2026€50,68+0,76%€50,90€51,10€50,54710,4K
12 jun. 2026€50,30+2,07%€49,95€50,56€49,90720,1K
11 jun. 2026€49,28+0,80%€48,96€49,78€48,85816,0K
10 jun. 2026€48,89+0,66%€48,56€49,46€48,48765,6K
9 jun. 2026€48,57-1,28%€49,24€50,00€48,541,2M
8 jun. 2026€49,20-1,91%€49,89€50,58€48,861,3M
5 jun. 2026€50,16+0,70%€50,10€50,56€50,10616,1K
4 jun. 2026€49,81+0,40%€49,60€50,20€48,87832,2K
3 jun. 2026€49,61+0,40%€49,04€49,73€49,00851,2K
2 jun. 2026€49,41-0,56%€49,87€50,22€49,41620,3K
1 jun. 2026€49,69-1,53%€50,34€50,40€49,40695,8K
29 may. 2026€50,46+0,64%€50,18€51,02€50,184,0M
28 may. 2026€50,14-0,12%€50,18€50,30€49,91594,3K
27 may. 2026€50,20+0,36%€50,10€50,54€49,96465,1K
26 may. 2026€50,02-0,52%€50,32€50,62€49,87707,2K
25 may. 2026€50,28+1,93%€49,76€50,52€49,76291,9K
22 may. 2026€49,33-0,72%€49,83€50,12€49,28758,3K
21 may. 2026€49,69-1,33%€50,00€50,56€49,69673,8K
20 may. 2026€50,36+1,31%€49,60€50,72€49,60512,9K
19 may. 2026€49,71-0,86%€50,12€50,48€49,64511,1K
18 may. 2026€50,14-0,71%€50,10€50,54€49,43577,7K
15 may. 2026€50,50-2,36%€51,40€51,84€50,26838,2K
14 may. 2026€51,72+1,61%€51,20€51,78€51,10600,5K
13 may. 2026€50,90+0,63%€50,98€51,26€50,40897,0K
12 may. 2026€50,58-0,67%€50,70€50,96€50,241,1M
11 may. 2026€50,92+1,35%€50,18€51,00€49,71807,5K
8 may. 2026€50,24-1,61%€51,02€51,08€50,02806,0K
7 may. 2026€51,06-3,66%€51,90€52,26€50,761,4M
6 may. 2026€53,00+4,21%€51,50€53,24€51,501,2M
5 may. 2026€50,86+2,89%€49,50€50,86€49,42739,0K
4 may. 2026€49,43-1,69%€50,40€50,58€48,87794,1K
30 abr. 2026€50,28+1,35%€49,27€50,34€49,071,1M
29 abr. 2026€49,61-0,34%€49,80€49,85€49,17613,7K
28 abr. 2026€49,78-3,56%€49,74€50,26€49,55655,4K
27 abr. 2026€51,62-0,31%€51,96€52,40€51,58595,4K
24 abr. 2026€51,78-1,41%€52,26€52,52€51,76584,2K
23 abr. 2026€52,52+2,06%€51,68€52,62€51,46599,0K
22 abr. 2026€51,46-1,42%€52,30€52,66€51,28632,9K
21 abr. 2026€52,20-0,53%€52,60€52,92€52,16593,9K
20 abr. 2026€52,48+0,11%€51,94€52,54€51,74539,9K
17 abr. 2026€52,42-0,19%€51,76€53,04€51,261,4M
16 abr. 2026€52,52+0,65%€52,40€52,88€52,34740,7K
15 abr. 2026€52,18-0,91%€52,60€52,70€52,08435,0K
14 abr. 2026€52,66+1,00%€52,20€52,72€51,96567,4K
13 abr. 2026€52,14-0,76%€52,10€52,22€51,74576,8K
10 abr. 2026€52,54-0,76%€53,00€53,26€52,42594,5K
9 abr. 2026€52,94+0,95%€52,72€53,48€52,56753,6K
8 abr. 2026€52,44+4,71%€51,90€52,80€51,72970,6K
7 abr. 2026€50,08-0,52%€50,38€51,00€50,08804,1K
2 abr. 2026€50,34-1,33%€50,00€50,56€49,33662,2K
1 abr. 2026€51,02+3,26%€50,60€51,10€50,44500,9K
31 mar. 2026€49,41+0,92%€49,00€49,92€48,85808,4K
30 mar. 2026€48,96+0,08%€49,09€49,32€48,76655,1K
27 mar. 2026€48,92-0,83%€49,13€49,42€48,44415,0K
26 mar. 2026€49,33-1,50%€50,00€50,06€49,16479,4K
25 mar. 2026€50,08+1,05%€50,10€50,38€49,81525,7K
24 mar. 2026€49,56+0,53%€49,31€49,71€48,79552,0K
23 mar. 2026€49,30+1,07%€48,05€50,20€47,31711,1K
20 mar. 2026€48,78-0,95%€49,90€50,26€48,581,3M
19 mar. 2026€49,25-3,01%€50,30€50,30€49,07591,4K
Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
8 jun. 2026€50,30+0,28%€49,89€50,58€48,484,7M
1 jun. 2026€50,16-0,59%€50,34€50,56€48,873,6M
25 may. 2026€50,46+2,29%€49,76€51,02€49,766,1M
18 may. 2026€49,33-2,32%€50,10€50,72€49,283,0M
11 may. 2026€50,50+0,52%€50,18€51,84€49,714,3M
4 may. 2026€50,24-0,08%€50,40€53,24€48,874,9M
27 abr. 2026€50,28-2,90%€51,96€52,40€49,072,9M
20 abr. 2026€51,78-1,22%€51,94€52,92€51,282,9M
13 abr. 2026€52,42-0,23%€52,10€53,04€51,263,7M
6 abr. 2026€52,54+4,37%€50,38€53,48€50,083,1M
30 mar. 2026€50,34+2,90%€49,09€51,10€48,762,6M
23 mar. 2026€48,92+0,29%€48,05€50,38€47,312,7M
16 mar. 2026€48,78-2,07%€49,71€51,08€48,583,8M
9 mar. 2026€49,81+1,86%€47,55€50,22€47,093,4M
2 mar. 2026€48,90-7,18%€51,80€52,06€47,754,0M
23 feb. 2026€52,68+2,81%€51,30€53,14€49,844,4M
16 feb. 2026€51,24+4,42%€49,06€51,62€49,052,6M
9 feb. 2026€49,07+1,70%€48,01€50,18€47,793,0M
2 feb. 2026€48,25+5,79%€45,58€48,25€45,513,1M
26 ene. 2026€45,61+2,52%€44,74€46,07€44,343,3M
19 ene. 2026€44,49-1,83%€45,03€45,89€44,192,7M
12 ene. 2026€45,32+0,11%€45,35€45,67€44,342,9M
5 ene. 2026€45,27+0,15%€45,51€46,73€44,762,9M
29 dic. 2025€45,20+2,03%€44,36€45,20€44,101,3M
22 dic. 2025€44,30-0,58%€44,41€44,58€44,10890,6K
15 dic. 2025€44,56+3,27%€43,30€44,94€43,214,4M
8 dic. 2025€43,15-0,05%€43,18€43,93€42,853,0M
1 dic. 2025€43,17+0,35%€42,82€43,71€42,403,5M
24 nov. 2025€43,02+3,04%€42,01€43,22€41,703,2M
17 nov. 2025€41,75+0,29%€41,50€42,23€40,724,0M
10 nov. 2025€41,63+4,55%€40,10€42,03€39,903,7M
3 nov. 2025€39,82+1,76%€39,05€40,46€38,534,3M
27 oct. 2025€39,13-4,82%€41,12€41,13€39,073,1M
20 oct. 2025€41,11-0,39%€41,27€41,61€40,553,8M
13 oct. 2025€41,27+8,41%€38,29€42,43€37,875,6M
6 oct. 2025€38,07-0,89%€37,96€38,66€36,723,7M
29 sept. 2025€38,41+0,63%€38,22€39,26€37,874,0M
22 sept. 2025€38,17+2,14%€37,29€38,24€36,872,8M
15 sept. 2025€37,37-1,11%€37,92€38,44€36,973,7M
8 sept. 2025€37,79+4,88%€36,21€38,10€36,193,1M
1 sept. 2025€36,03-1,66%€36,65€36,73€35,393,1M
25 ago. 2025€36,64-5,35%€38,54€38,60€35,735,0M
18 ago. 2025€38,71-1,45%€39,28€39,43€38,402,0M
11 ago. 2025€39,28+3,78%€38,00€39,48€37,912,5M
4 ago. 2025€37,85+4,56%€36,36€37,92€36,353,0M
28 jul. 2025€36,20-6,65%€39,00€39,29€36,015,6M
21 jul. 2025€38,78-0,15%€38,91€38,92€38,232,6M
14 jul. 2025€38,84+0,86%€38,30€39,07€38,093,9M
7 jul. 2025€38,51-1,38%€39,10€39,45€38,183,3M
30 jun. 2025€39,05+1,69%€38,61€39,23€38,083,6M
23 jun. 2025€38,40+3,67%€36,74€38,54€36,703,4M
16 jun. 2025€37,04-2,06%€38,00€38,18€36,834,6M
9 jun. 2025€37,82-0,68%€38,12€38,29€37,592,7M
2 jun. 2025€38,08-0,81%€38,30€38,78€37,704,2M
26 may. 2025€38,39-3,03%€39,51€39,75€38,394,1M
19 may. 2025€39,59+2,17%€38,65€39,73€38,494,4M
12 may. 2025€38,75+2,51%€37,72€38,92€37,006,2M
5 may. 2025€37,80-3,18%€37,09€38,08€37,025,1M
28 abr. 2025€39,04+3,36%€37,96€39,27€37,954,1M
21 abr. 2025€37,77+1,15%€37,34€37,99€37,313,1M
Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
1 jun. 2026€50,30-0,32%€50,34€50,58€48,488,3M
1 may. 2026€50,46+0,36%€50,40€53,24€48,8718,3M
1 abr. 2026€50,28+1,76%€50,60€53,48€49,0713,8M
1 mar. 2026€49,41-6,21%€51,80€52,06€47,0915,3M
1 feb. 2026€52,68+15,50%€45,58€53,14€45,5113,0M
1 ene. 2026€45,61+2,84%€44,30€46,73€44,1912,2M
1 dic. 2025€44,35+3,09%€42,82€44,94€42,4012,6M
1 nov. 2025€43,02+9,94%€39,05€43,22€38,5315,2M
1 oct. 2025€39,13+2,11%€38,20€42,43€36,7218,5M
1 sept. 2025€38,32+4,59%€36,65€38,66€35,3914,3M
1 ago. 2025€36,64+1,36%€36,10€39,48€35,7313,1M
1 jul. 2025€36,15-5,86%€38,51€39,45€36,1517,3M
1 jun. 2025€38,40+0,03%€38,30€38,78€36,7015,9M
1 may. 2025€38,39-0,80%€39,00€39,75€37,0021,1M
1 abr. 2025€38,70+6,29%€36,54€38,71€33,3122,0M
1 mar. 2025€36,41+10,20%€32,94€37,15€32,9322,8M
1 feb. 2025€33,04+7,87%€30,01€33,19€30,0015,6M
1 ene. 2025€30,63+7,32%€28,83€31,05€28,2916,6M
1 dic. 2024€28,54+1,35%€27,67€29,20€27,4715,8M
1 nov. 2024€28,16-4,32%€29,41€31,07€27,8818,0M
1 oct. 2024€29,43-2,10%€30,13€30,56€28,2817,6M
1 sept. 2024€30,06-7,25%€32,37€33,08€29,7817,9M
1 ago. 2024€32,41+1,47%€31,85€32,48€30,2611,2M
1 jul. 2024€31,94+6,57%€30,83€33,00€30,2014,5M
1 jun. 2024€29,97-16,75%€36,18€36,43€29,8221,6M
1 may. 2024€36,00+4,02%€34,61€36,53€33,5217,0M
1 abr. 2024€34,61-8,51%€37,64€38,26€34,6115,3M
1 mar. 2024€37,83+3,45%€36,62€38,25€35,8017,6M
1 feb. 2024€36,57+7,62%€33,90€37,01€32,6220,4M
1 ene. 2024€33,98-0,41%€34,30€35,97€33,8014,0M
1 dic. 2023€34,12-2,26%€35,00€36,35€34,0214,1M
1 nov. 2023€34,91+5,12%€33,22€35,29€32,8715,3M
1 oct. 2023€33,21+0,21%€33,11€33,80€30,8916,9M
1 sept. 2023€33,14+3,89%€31,87€34,03€31,0017,1M
1 ago. 2023€31,90-2,06%€32,44€32,72€30,7515,1M
1 jul. 2023€32,57+5,88%€30,84€33,22€28,8318,3M
1 jun. 2023€30,76+2,67%€30,04€31,10€29,2318,9M
1 may. 2023€29,96-9,76%€33,21€33,26€29,8226,2M
1 abr. 2023€33,20+6,79%€31,15€33,26€30,7919,8M
1 mar. 2023€31,09-2,97%€32,15€32,84€30,2129,6M
1 feb. 2023€32,04+5,95%€30,19€32,62€30,0523,3M
1 ene. 2023€30,24+7,85%€28,19€31,05€28,1622,8M
1 dic. 2022€28,04-5,14%€29,68€30,01€27,5524,0M
1 nov. 2022€29,56+2,35%€28,94€30,85€28,2626,0M
1 oct. 2022€28,88+7,56%€26,70€29,04€25,7320,1M
1 sept. 2022€26,85-8,36%€29,24€30,87€26,4029,5M
1 ago. 2022€29,30-0,68%€29,54€30,94€28,7221,4M
1 jul. 2022€29,50+0,48%€29,14€29,65€27,4419,0M
1 jun. 2022€29,36-8,62%€32,26€32,47€29,0021,3M
1 may. 2022€32,13-2,19%€32,72€32,96€30,3923,8M
1 abr. 2022€32,85+3,86%€31,72€33,38€30,0121,3M
1 mar. 2022€31,63-1,22%€31,92€33,72€28,5333,4M
1 feb. 2022€32,02+2,66%€31,31€33,12€30,5125,0M
1 ene. 2022€31,19-0,95%€31,40€33,02€30,7122,7M
1 dic. 2021€31,49+5,14%€30,06€31,51€29,6525,5M
1 nov. 2021€29,95-14,43%€35,12€35,95€29,3334,7M
1 oct. 2021€35,00-2,51%€35,44€35,77€33,4717,1M
1 sept. 2021€35,90+1,33%€35,55€37,22€34,9419,5M
1 ago. 2021€35,43+9,05%€32,73€36,67€32,5519,1M
1 jul. 2021€32,49+4,17%€31,44€33,14€30,4220,6M
Fecha Cierre Cambio % Dividends Total Return % Apertura Máximo Mínimo Volumen
2026€50,30+13,42%-+13,42%€44,30€53,48€44,1981,0M
2025€44,35+55,40%-+55,40%€28,83€44,94€28,29205,1M
2024€28,54-16,35%--16,35%€34,30€38,26€27,47200,8M
2023€34,12+21,68%-+21,68%€28,19€36,35€28,16237,4M
2022€28,04-10,96%--10,96%€31,40€33,72€25,73287,4M
2021€31,49-6,42%--6,42%€33,93€37,22€29,33257,7M
2020€33,65-11,17%--11,17%€38,20€41,32€22,27368,5M
2019€37,88+20,87%-+20,87%€31,00€39,76€29,02298,9M
2018€31,34-27,64%--27,64%€43,50€45,98€30,04266,9M
2017€43,31+27,23%-+27,23%€34,04€44,85€33,58253,2M
2016€34,04-7,25%--7,25%€37,10€38,60€24,75290,9M
2015€36,70+22,41%-+22,41%€30,08€39,24€28,39351,1M
2014€29,98+9,34%-+9,34%€27,47€34,67€23,70399,0M
2013€27,42+23,74%-+23,74%€22,68€30,02€18,61378,9M
2012€22,16-8,96%--8,96%€24,34€25,74€17,54376,6M
2011€24,34-24,55%--24,55%€32,50€35,04€20,88396,9M
2010€32,26-11,42%--11,42%€36,40€40,56€30,58351,6M
2009€36,42+20,60%-+20,60%€30,20€37,76€21,76362,0M
2008€30,20-47,02%--47,02%€57,00€57,25€24,04461,7M
2007€57,00+17,21%-+17,21%€48,63€67,43€48,42349,4M
2006€48,63+17,75%-+17,75%€41,17€49,42€37,61334,1M
2005€41,30+21,47%-+21,47%€34,11€42,67€28,75283,0M
2004€34,00+22,66%-+22,66%€27,72€34,26€26,55287,5M
2003€27,72+4,13%-+4,13%€26,62€28,28€16,61295,2M
2002€26,62-27,66%--27,66%€36,80€38,95€20,40254,0M
2001€36,80-23,73%--23,73%€48,25€59,50€23,00315,2M
2000€48,25-23,53%--23,53%€64,80€97,90€7,021,6B
1999€63,10+263,27%-+263,27%€17,34€68,90€17,343,2B
1998€17,37+68,97%-+68,97%€10,25€18,97€10,101,7B
1997€10,28+26,76%-+26,76%€8,08€11,23€7,272,3B
1996€8,11+9,01%-+9,01%€7,39€8,96€6,701,6B
1995€7,44-4,49%--4,49%€7,85€9,48€7,07948,6M
1994€7,79-24,95%--24,95%€10,58€11,60€7,671,3B
1993€10,38+21,55%-+21,55%€8,17€11,11€8,08947,0M
1992€8,54+8,38%-+8,38%€7,96€10,34€6,46587,1M
1991€7,880,00%-0,00%€6,41€9,70€6,24611,7M

Cómo se Comportó Bouygues S.A Frente al Mercado

Stock (...): Cargando...
Market (...): Cargando...

Bouygues S.A Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1A 3A 5A 10A 15A 20A
B
Bouygues S.A EN
19,93B Large-cap 3,01 % 0,36 % 0,88 % 15,21 % 12,12 % 33,00 % 65,19 % 52,93 % 82,25 % 147,17 % 147,17 %
S
Spie SA SPIE
7,72B Large-cap 4,35 % 4,22 % 8,10 % 3,06 % 1,42 % 9,34 % 66,69 % 146,80 % 186,87 % 180,62 % 180,62 %
A
Assystem S.A ASY
667,79M Mid-cap -1,27 % 3,00 % 7,39 % 7,39 % 7,39 % 10,71 % 10,71 % 10,71 % 10,71 % 10,71 % 10,71 %
T
Televerbier S.A TVRB
98,70M Small-cap 0,00 % 2,33 % -0,75 % 15,79 % 17,86 % 20,00 % 50,00 % 43,48 % 69,88 % 9,60 % 9,60 %
V
Vinci S.A DG
72,93B Large-cap 3,27 % 2,57 % 1,03 % 1,03 % 1,03 % -0,16 % -0,16 % -0,16 % -0,16 % -0,16 % -0,16 %
E
Eiffage S.A FGR
13,31B Large-cap 3,66 % -1,38 % -4,31 % 5,62 % 4,29 % 7,02 % 25,25 % 42,58 % 95,31 % 369,04 % 369,04 %

Calcule sus Rendimientos de Inversión en Bouygues S.A

€

Análisis de Rendimiento de Inversión a Largo Plazo

Bouygues S.A stock price in Jul 2016 was €27,14, A €1.000,00 lump sum investment in Bouygues S.A made 9 years ago would be worth approximately €1.867,35 today, representing a solid return of 86,74 %. This translates to an annualized return (CAGR) of 6,51 %.

Escenario de Inversión en 9 Años 10 Meses (Jul 2016 - Jun 2026)

Inversión Inicial €1.000,00
Valor Actual €1.867,35
Rendimiento Anual (TCAC) 6,51 %
Acciones Posedas 36,8

Desglose de Inversión

Comparación de Valor

Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.

Preguntas Frecuentes

Durante los últimos 12 meses, Bouygues S.A ha entregado un rendimiento total de 33,0%.

  • Máximo de 52 semanas alcanzó 53,48 EUR el N/A.
  • Mínimo de 52 semanas tocó 35,39 EUR el N/A.
  • Precio Actual cotizando a 50,68 EUR al July 19, 2026.

Durante los últimos 5 años, invertir 10 000,00 EUR en Bouygues S.A (en) habría crecido a aproximadamente 15 293,00 EUR al July 19, 2026, representando un rendimiento total de 52,9%.

Esto representa una tasa de crecimiento anual compuesto (TCAC) de 8,9% durante el período de 5 años.

Bouygues S.A (en) ha entregado un rendimiento anualizado de 6,2% durante los últimos 10 años.

Para ilustrar: 10 000,00 EUR invertido en Bouygues S.A habría crecido a 18 225,00 EUR durante este período de 10 años.

Este rendimiento debe compararse con otras empresas del sector Industrials para entender el rendimiento relativo.

Bouygues S.A (en) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 82,3%.

Bouygues S.A (en) muestra el siguiente rendimiento en diferentes períodos de tiempo:

Rendimientos positivos: 12 months (+33,0%), 3 years (+65,2%), 5 years (+52,9%), 10 years (+82,3%)

Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.

Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.