|
 BOUYGUES - [Ticker: EN.PA] |     | | Last Trade | 41.51 | Last Trade Time | 2017-11-01 - 21:35:00 | | Variation | +0.29 (+0.70%) | Open | 41.35 | | High | 41.71 | Low | 41.35 | | Volume | 700,812 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 27.31 x 400 - 27.91 x 110,000 | | Former Close | 41.22 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | EN.PA quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 686,400 | 28.80 | 29.00 | 28.75 | 28.99 | 00:00:00 | | 2005-01-25 | 1,050,000 | 28.98 | 29.31 | 28.86 | 29.18 | 00:00:00 | | 2005-01-26 | 1,114,400 | 29.35 | 29.46 | 29.16 | 29.41 | 00:00:00 | | 2005-01-27 | 1,027,000 | 29.40 | 29.50 | 29.06 | 29.50 | 00:00:00 | | 2005-01-28 | 663,200 | 29.50 | 29.50 | 29.24 | 29.45 | 00:00:00 | | 2005-01-31 | 1,692,700 | 29.50 | 30.05 | 29.38 | 30.05 | 00:00:00 | | 2005-02-01 | 1,163,900 | 30.00 | 30.25 | 29.82 | 30.25 | 00:00:00 | | 2005-02-02 | 818,100 | 30.35 | 30.55 | 30.03 | 30.55 | 00:00:00 | | 2005-02-03 | 1,444,700 | 30.56 | 31.10 | 30.45 | 30.66 | 00:00:00 | | 2005-02-04 | 2,511,200 | 30.85 | 31.95 | 30.78 | 31.95 | 00:00:00 | | 2005-02-07 | 1,885,000 | 32.00 | 32.67 | 31.85 | 32.61 | 00:00:00 | | 2005-02-08 | 1,479,400 | 32.56 | 32.56 | 32.00 | 32.15 | 00:00:00 | | 2005-02-09 | 1,127,200 | 32.15 | 32.35 | 31.80 | 31.99 | 00:00:00 | | 2005-02-10 | 544,100 | 31.84 | 32.02 | 31.82 | 31.95 | 00:00:00 | | 2005-02-11 | 861,400 | 31.91 | 32.40 | 31.86 | 32.34 | 00:00:00 | | 2005-02-14 | 553,300 | 32.30 | 32.37 | 32.03 | 32.35 | 00:00:00 | | 2005-02-15 | 834,900 | 32.35 | 32.62 | 32.30 | 32.57 | 00:00:00 | | 2005-02-16 | 1,514,200 | 32.67 | 32.67 | 32.10 | 32.25 | 00:00:00 | | 2005-02-17 | 1,229,300 | 32.50 | 32.74 | 32.37 | 32.68 | 00:00:00 | | 2005-02-18 | 1,409,500 | 32.71 | 32.75 | 32.34 | 32.68 | 00:00:00 | | 2005-02-21 | 934,100 | 32.50 | 32.51 | 31.77 | 31.95 | 00:00:00 | | 2005-02-22 | 905,900 | 31.85 | 31.95 | 31.37 | 31.80 | 00:00:00 | | 2005-02-23 | 864,900 | 31.73 | 31.74 | 31.34 | 31.62 | 00:00:00 | | 2005-02-24 | 852,900 | 31.63 | 32.05 | 31.34 | 31.95 | 00:00:00 | | 2005-02-25 | 1,022,800 | 31.91 | 32.34 | 31.85 | 32.32 | 00:00:00 | | 2005-02-28 | 1,416,700 | 32.32 | 32.75 | 32.17 | 32.74 | 00:00:00 | | 2005-03-01 | 1,511,100 | 32.54 | 32.88 | 32.42 | 32.78 | 00:00:00 | | 2005-03-02 | 1,957,500 | 32.56 | 32.65 | 31.75 | 32.11 | 00:00:00 | | 2005-03-03 | 1,404,600 | 31.95 | 32.00 | 31.74 | 31.79 | 00:00:00 | | 2005-03-04 | 1,169,100 | 31.93 | 31.95 | 31.50 | 31.53 | 00:00:00 | | 2005-03-07 | 1,148,900 | 31.52 | 31.58 | 31.25 | 31.58 | 00:00:00 | | 2005-03-08 | 829,300 | 31.50 | 31.51 | 31.32 | 31.41 | 00:00:00 | | 2005-03-09 | 948,900 | 31.45 | 31.68 | 31.05 | 31.18 | 00:00:00 | | 2005-03-10 | 860,300 | 31.38 | 31.38 | 30.78 | 30.78 | 00:00:00 | | 2005-03-11 | 1,005,300 | 30.75 | 30.98 | 30.57 | 30.63 | 00:00:00 | | 2005-03-14 | 760,900 | 30.58 | 30.74 | 30.40 | 30.55 | 00:00:00 | | 2005-03-15 | 933,100 | 30.62 | 31.00 | 30.52 | 30.89 | 00:00:00 | | 2005-03-16 | 873,400 | 30.81 | 31.09 | 30.59 | 30.61 | 00:00:00 | | 2005-03-17 | 519,900 | 30.74 | 30.90 | 30.61 | 30.76 | 00:00:00 | | 2005-03-18 | 732,700 | 30.78 | 31.00 | 30.63 | 30.88 | 00:00:00 | | 2005-03-21 | 498,700 | 30.98 | 31.05 | 30.75 | 30.83 | 00:00:00 | | 2005-03-22 | 1,350,000 | 30.76 | 30.83 | 30.05 | 30.35 | 00:00:00 | | 2005-03-23 | 881,000 | 30.11 | 30.70 | 30.11 | 30.60 | 00:00:00 | | 2005-03-24 | 844,500 | 30.60 | 31.00 | 30.49 | 30.86 | 00:00:00 | | 2005-03-25 | 0 | 30.86 | 30.86 | 30.86 | 30.86 | 00:00:00 | | 2005-03-28 | 0 | 30.86 | 30.86 | 30.86 | 30.86 | 00:00:00 | | 2005-03-29 | 1,211,700 | 30.51 | 30.75 | 30.19 | 30.54 | 00:00:00 | | 2005-03-30 | 679,100 | 30.49 | 30.79 | 30.29 | 30.38 | 00:00:00 | | 2005-03-31 | 1,235,900 | 30.44 | 30.92 | 30.35 | 30.58 | 00:00:00 | | 2005-04-01 | 1,578,800 | 30.65 | 31.15 | 30.65 | 30.99 | 00:00:00 | | 2005-04-04 | 1,056,300 | 30.97 | 31.16 | 30.62 | 31.07 | 00:00:00 | | 2005-04-05 | 2,115,800 | 31.20 | 31.31 | 30.96 | 31.18 | 00:00:00 | | 2005-04-06 | 2,091,000 | 31.41 | 31.56 | 31.23 | 31.46 | 00:00:00 | | 2005-04-07 | 2,181,200 | 31.53 | 31.53 | 31.13 | 31.32 | 00:00:00 | | 2005-04-08 | 2,032,000 | 31.40 | 31.67 | 31.36 | 31.56 | 00:00:00 | | 2005-04-11 | 1,035,200 | 31.50 | 31.79 | 31.44 | 31.69 | 00:00:00 | | 2005-04-12 | 581,900 | 31.55 | 31.70 | 31.40 | 31.54 | 00:00:00 | | 2005-04-13 | 840,200 | 31.68 | 31.73 | 31.46 | 31.65 | 00:00:00 | | 2005-04-14 | 915,400 | 31.46 | 31.70 | 31.32 | 31.46 | 00:00:00 | | 2005-04-15 | 1,112,500 | 31.25 | 31.39 | 30.96 | 30.96 | 00:00:00 | | 2005-04-18 | 1,798,700 | 30.52 | 30.72 | 30.11 | 30.20 | 00:00:00 | | 2005-04-19 | 1,129,400 | 30.22 | 30.36 | 30.03 | 30.26 | 00:00:00 | | 2005-04-20 | 883,700 | 30.53 | 30.55 | 30.08 | 30.22 | 00:00:00 | | 2005-04-21 | 806,800 | 30.19 | 30.33 | 30.07 | 30.25 | 00:00:00 | | 2005-04-22 | 1,167,300 | 30.54 | 30.76 | 30.31 | 30.62 | 00:00:00 | | 2005-04-25 | 696,600 | 30.65 | 30.74 | 30.33 | 30.60 | 00:00:00 | | 2005-04-26 | 884,500 | 30.65 | 30.65 | 30.16 | 30.54 | 00:00:00 | | 2005-04-27 | 1,088,200 | 30.25 | 30.34 | 29.78 | 29.87 | 00:00:00 | | 2005-04-28 | 2,804,000 | 29.90 | 30.52 | 29.90 | 30.41 | 00:00:00 | | 2005-04-29 | 1,608,600 | 30.05 | 30.89 | 30.05 | 30.84 | 00:00:00 | | 2005-05-02 | 683,100 | 30.95 | 30.95 | 30.50 | 30.65 | 00:00:00 | | 2005-05-03 | 1,219,500 | 30.89 | 31.17 | 30.31 | 31.09 | 00:00:00 | | 2005-05-04 | 946,900 | 30.50 | 30.79 | 30.50 | 30.72 | 00:00:00 | | 2005-05-05 | 643,900 | 30.94 | 30.94 | 30.72 | 30.88 | 00:00:00 | | 2005-05-06 | 644,400 | 30.99 | 31.34 | 30.75 | 31.20 | 00:00:00 | | 2005-05-09 | 738,400 | 31.01 | 31.25 | 30.93 | 30.97 | 00:00:00 | | 2005-05-10 | 738,700 | 31.00 | 31.28 | 30.81 | 30.96 | 00:00:00 | | 2005-05-11 | 1,322,100 | 30.68 | 31.04 | 30.65 | 30.77 | 00:00:00 | | 2005-05-12 | 397,500 | 30.95 | 31.17 | 30.80 | 31.07 | 00:00:00 | | 2005-05-13 | 808,600 | 31.05 | 31.14 | 30.82 | 31.11 | 00:00:00 | | 2005-05-16 | 483,800 | 30.85 | 31.24 | 30.85 | 31.21 | 00:00:00 | | 2005-05-17 | 773,900 | 31.24 | 31.24 | 30.96 | 31.04 | 00:00:00 | | 2005-05-18 | 1,466,900 | 31.08 | 31.76 | 31.06 | 31.66 | 00:00:00 | | 2005-05-19 | 892,400 | 31.68 | 31.75 | 31.43 | 31.60 | 00:00:00 | | 2005-05-20 | 869,800 | 31.50 | 31.72 | 31.35 | 31.61 | 00:00:00 | | 2005-05-23 | 1,257,400 | 31.53 | 31.69 | 31.47 | 31.47 | 00:00:00 | | 2005-05-24 | 1,019,600 | 31.40 | 31.43 | 31.04 | 31.15 | 00:00:00 | | 2005-05-25 | 959,500 | 31.07 | 31.70 | 31.07 | 31.48 | 00:00:00 | | 2005-05-26 | 907,300 | 31.38 | 31.70 | 31.15 | 31.66 | 00:00:00 | | 2005-05-27 | 907,900 | 31.51 | 31.55 | 31.21 | 31.38 | 00:00:00 | | 2005-05-30 | 447,200 | 31.40 | 31.48 | 31.27 | 31.45 | 00:00:00 | | 2005-05-31 | 1,247,200 | 31.46 | 31.46 | 31.10 | 31.27 | 00:00:00 | | 2005-06-01 | 660,900 | 31.27 | 31.67 | 31.25 | 31.67 | 00:00:00 | | 2005-06-02 | 879,100 | 31.60 | 31.72 | 31.15 | 31.19 | 00:00:00 | | 2005-06-03 | 0 | 31.19 | 31.19 | 31.19 | 31.19 | 00:00:00 | | 2005-06-06 | 695,700 | 31.27 | 31.43 | 31.07 | 31.11 | 00:00:00 | | 2005-06-07 | 1,337,300 | 31.27 | 31.31 | 31.07 | 31.15 | 00:00:00 | | 2005-06-08 | 2,404,600 | 31.05 | 31.20 | 30.87 | 30.94 | 00:00:00 | | 2005-06-09 | 2,263,700 | 30.88 | 31.04 | 30.45 | 30.45 | 00:00:00 | | 2005-06-10 | 1,546,900 | 30.55 | 31.06 | 30.51 | 30.66 | 00:00:00 | | 2005-06-13 | 1,829,000 | 30.78 | 31.19 | 30.69 | 31.19 | 00:00:00 | | 2005-06-14 | 1,090,800 | 30.98 | 31.17 | 30.98 | 31.02 | 00:00:00 | | 2005-06-15 | 2,196,400 | 31.04 | 31.43 | 31.04 | 31.34 | 00:00:00 | | 2005-06-16 | 2,764,900 | 31.36 | 32.34 | 31.36 | 32.26 | 00:00:00 | | 2005-06-17 | 2,227,500 | 32.37 | 32.99 | 32.08 | 32.90 | 00:00:00 | | 2005-06-20 | 2,379,200 | 32.85 | 32.85 | 32.18 | 32.49 | 00:00:00 | | 2005-06-21 | 1,238,000 | 32.50 | 33.07 | 32.46 | 32.97 | 00:00:00 | | 2005-06-22 | 3,817,700 | 33.58 | 33.95 | 33.15 | 33.50 | 00:00:00 | | 2005-06-23 | 1,257,100 | 33.50 | 33.73 | 33.17 | 33.70 | 00:00:00 | | 2005-06-24 | 888,600 | 33.49 | 33.65 | 33.40 | 33.55 | 00:00:00 | | 2005-06-27 | 1,071,500 | 33.28 | 33.39 | 32.87 | 33.19 | 00:00:00 | | 2005-06-28 | 1,381,100 | 33.25 | 33.95 | 33.20 | 33.88 | 00:00:00 | | 2005-06-29 | 2,204,600 | 34.00 | 34.78 | 33.80 | 34.51 | 00:00:00 | | 2005-06-30 | 2,216,200 | 34.34 | 34.60 | 34.15 | 34.26 | 00:00:00 | | 2005-07-01 | 1,184,200 | 34.16 | 34.81 | 34.07 | 34.81 | 00:00:00 | | 2005-07-04 | 665,700 | 34.81 | 34.82 | 34.45 | 34.82 | 00:00:00 | | 2005-07-05 | 1,055,900 | 34.81 | 34.82 | 34.35 | 34.79 | 00:00:00 | | 2005-07-06 | 1,884,900 | 34.83 | 35.09 | 34.26 | 34.83 | 00:00:00 | | 2005-07-07 | 2,106,600 | 34.79 | 34.79 | 33.33 | 34.18 | 00:00:00 | | 2005-07-08 | 1,060,900 | 34.50 | 34.86 | 34.43 | 34.79 | 00:00:00 | | 2005-07-11 | 892,900 | 34.93 | 34.99 | 34.50 | 34.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
