|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-26 | 0 | 41.44 | 41.44 | 41.44 | 41.44 | 00:00:00 | | 2005-12-27 | 439,400 | 41.40 | 41.45 | 41.23 | 41.37 | 00:00:00 | | 2005-12-28 | 338,300 | 41.30 | 41.72 | 41.15 | 41.52 | 00:00:00 | | 2005-12-29 | 466,700 | 41.50 | 41.73 | 41.21 | 41.65 | 00:00:00 | | 2005-12-30 | 628,500 | 41.50 | 41.70 | 41.16 | 41.30 | 00:00:00 | | 2006-01-02 | 256,200 | 41.17 | 41.35 | 41.00 | 41.19 | 00:00:00 | | 2006-01-03 | 1,281,300 | 41.12 | 41.31 | 40.68 | 40.86 | 00:00:00 | | 2006-01-04 | 992,000 | 41.02 | 41.12 | 40.77 | 41.12 | 00:00:00 | | 2006-01-05 | 1,746,500 | 41.10 | 41.67 | 41.05 | 41.53 | 00:00:00 | | 2006-01-06 | 5,399,500 | 42.00 | 44.70 | 41.91 | 42.68 | 00:00:00 | | 2006-01-09 | 1,229,400 | 42.50 | 43.19 | 42.21 | 43.08 | 00:00:00 | | 2006-01-10 | 1,072,300 | 43.25 | 43.55 | 42.76 | 43.11 | 00:00:00 | | 2006-01-11 | 1,350,100 | 43.55 | 43.85 | 43.34 | 43.65 | 00:00:00 | | 2006-01-12 | 1,371,800 | 43.30 | 44.15 | 43.20 | 43.86 | 00:00:00 | | 2006-01-13 | 1,040,600 | 43.58 | 43.98 | 43.53 | 43.85 | 00:00:00 | | 2006-01-16 | 511,600 | 43.56 | 43.88 | 43.56 | 43.84 | 00:00:00 | | 2006-01-17 | 997,800 | 43.55 | 43.79 | 42.82 | 43.17 | 00:00:00 | | 2006-01-18 | 1,671,700 | 42.31 | 42.74 | 42.05 | 42.50 | 00:00:00 | | 2006-01-19 | 1,330,700 | 44.40 | 44.40 | 43.21 | 43.46 | 00:00:00 | | 2006-01-20 | 999,500 | 43.49 | 43.82 | 43.15 | 43.34 | 00:00:00 | | 2006-01-23 | 1,046,200 | 42.76 | 43.09 | 42.22 | 43.09 | 00:00:00 | | 2006-01-24 | 583,200 | 42.84 | 43.47 | 42.84 | 43.30 | 00:00:00 | | 2006-01-25 | 774,800 | 43.32 | 43.73 | 42.98 | 43.65 | 00:00:00 | | 2006-01-26 | 956,900 | 43.64 | 44.50 | 43.64 | 44.50 | 00:00:00 | | 2006-01-27 | 1,378,200 | 45.00 | 45.43 | 44.69 | 45.06 | 00:00:00 | | 2006-01-30 | 613,800 | 45.00 | 45.00 | 44.29 | 44.70 | 00:00:00 | | 2006-01-31 | 1,807,600 | 44.85 | 45.23 | 44.04 | 45.12 | 00:00:00 | | 2006-02-01 | 1,017,000 | 45.00 | 45.76 | 44.70 | 45.55 | 00:00:00 | | 2006-02-02 | 1,270,500 | 45.36 | 45.56 | 44.86 | 44.93 | 00:00:00 | | 2006-02-03 | 758,100 | 44.87 | 45.22 | 44.55 | 44.88 | 00:00:00 | | 2006-02-06 | 678,200 | 45.00 | 45.20 | 44.50 | 44.78 | 00:00:00 | | 2006-02-07 | 1,763,100 | 45.46 | 46.19 | 44.89 | 45.24 | 00:00:00 | | 2006-02-08 | 959,300 | 45.00 | 45.50 | 44.85 | 45.24 | 00:00:00 | | 2006-02-09 | 564,800 | 45.75 | 45.80 | 45.20 | 45.30 | 00:00:00 | | 2006-02-10 | 808,200 | 45.31 | 45.70 | 45.08 | 45.20 | 00:00:00 | | 2006-02-13 | 1,161,100 | 45.20 | 45.69 | 44.77 | 45.59 | 00:00:00 | | 2006-02-14 | 727,600 | 45.59 | 45.69 | 45.16 | 45.50 | 00:00:00 | | 2006-02-15 | 893,800 | 45.50 | 45.65 | 44.81 | 44.86 | 00:00:00 | | 2006-02-16 | 884,400 | 45.24 | 45.30 | 44.66 | 44.84 | 00:00:00 | | 2006-02-17 | 997,200 | 45.00 | 45.10 | 44.41 | 44.77 | 00:00:00 | | 2006-02-20 | 348,800 | 44.79 | 44.80 | 44.25 | 44.56 | 00:00:00 | | 2006-02-21 | 1,044,000 | 44.56 | 44.97 | 44.31 | 44.50 | 00:00:00 | | 2006-02-22 | 1,569,700 | 44.36 | 44.38 | 43.67 | 44.23 | 00:00:00 | | 2006-02-23 | 1,258,100 | 44.30 | 45.02 | 44.01 | 45.00 | 00:00:00 | | 2006-02-24 | 683,600 | 44.68 | 45.30 | 44.50 | 45.16 | 00:00:00 | | 2006-02-27 | 964,400 | 45.39 | 45.40 | 44.66 | 45.14 | 00:00:00 | | 2006-02-28 | 1,539,900 | 44.99 | 45.18 | 44.00 | 44.06 | 00:00:00 | | 2006-03-01 | 2,563,300 | 44.00 | 44.80 | 42.65 | 42.90 | 00:00:00 | | 2006-03-02 | 2,482,000 | 42.92 | 43.09 | 42.06 | 42.25 | 00:00:00 | | 2006-03-03 | 1,867,600 | 42.01 | 42.25 | 41.67 | 41.88 | 00:00:00 | | 2006-03-06 | 1,690,900 | 42.17 | 43.18 | 42.17 | 42.82 | 00:00:00 | | 2006-03-07 | 1,267,500 | 42.55 | 43.17 | 42.45 | 42.68 | 00:00:00 | | 2006-03-08 | 2,021,500 | 42.74 | 43.05 | 41.86 | 42.82 | 00:00:00 | | 2006-03-09 | 905,200 | 43.03 | 43.20 | 42.18 | 42.55 | 00:00:00 | | 2006-03-10 | 872,900 | 42.33 | 43.35 | 42.06 | 43.20 | 00:00:00 | | 2006-03-13 | 862,700 | 43.42 | 43.79 | 42.90 | 42.95 | 00:00:00 | | 2006-03-14 | 529,700 | 42.95 | 43.20 | 42.82 | 43.08 | 00:00:00 | | 2006-03-15 | 838,700 | 42.86 | 43.60 | 42.86 | 43.43 | 00:00:00 | | 2006-03-16 | 1,091,500 | 43.77 | 44.19 | 43.43 | 43.90 | 00:00:00 | | 2006-03-17 | 1,374,700 | 43.75 | 44.19 | 43.46 | 43.72 | 00:00:00 | | 2006-03-20 | 689,500 | 43.86 | 44.30 | 43.60 | 43.98 | 00:00:00 | | 2006-03-21 | 799,800 | 44.14 | 44.17 | 43.60 | 43.81 | 00:00:00 | | 2006-03-22 | 1,377,600 | 43.15 | 44.08 | 43.10 | 44.00 | 00:00:00 | | 2006-03-23 | 1,390,000 | 44.00 | 44.51 | 43.91 | 44.08 | 00:00:00 | | 2006-03-24 | 1,526,700 | 44.08 | 45.28 | 43.98 | 45.28 | 00:00:00 | | 2006-03-27 | 918,000 | 45.05 | 45.35 | 44.10 | 44.25 | 00:00:00 | | 2006-03-28 | 1,133,500 | 44.26 | 44.41 | 43.44 | 43.56 | 00:00:00 | | 2006-03-29 | 454,600 | 43.35 | 44.10 | 43.35 | 43.91 | 00:00:00 | | 2006-03-30 | 1,046,500 | 43.92 | 44.14 | 43.40 | 43.91 | 00:00:00 | | 2006-03-31 | 1,079,800 | 43.80 | 44.06 | 43.55 | 43.85 | 00:00:00 | | 2006-04-03 | 889,400 | 43.86 | 44.50 | 43.81 | 44.49 | 00:00:00 | | 2006-04-04 | 1,013,100 | 44.43 | 44.49 | 43.95 | 44.34 | 00:00:00 | | 2006-04-05 | 708,400 | 44.76 | 44.80 | 44.22 | 44.34 | 00:00:00 | | 2006-04-06 | 696,100 | 44.39 | 44.57 | 44.00 | 44.20 | 00:00:00 | | 2006-04-07 | 2,251,200 | 44.00 | 44.20 | 42.85 | 42.90 | 00:00:00 | | 2006-04-10 | 1,113,100 | 42.88 | 43.12 | 42.53 | 42.80 | 00:00:00 | | 2006-04-11 | 1,449,800 | 42.80 | 42.95 | 41.70 | 41.90 | 00:00:00 | | 2006-04-12 | 2,786,400 | 41.65 | 42.16 | 40.50 | 41.67 | 00:00:00 | | 2006-04-13 | 1,062,300 | 41.80 | 42.23 | 41.17 | 41.35 | 00:00:00 | | 2006-04-14 | 0 | 41.35 | 41.35 | 41.35 | 41.35 | 00:00:00 | | 2006-04-17 | 0 | 41.35 | 41.35 | 41.35 | 41.35 | 00:00:00 | | 2006-04-18 | 1,227,100 | 41.17 | 41.32 | 40.90 | 41.27 | 00:00:00 | | 2006-04-19 | 1,275,700 | 41.77 | 42.20 | 41.31 | 41.80 | 00:00:00 | | 2006-04-20 | 1,981,500 | 41.63 | 42.00 | 41.32 | 41.55 | 00:00:00 | | 2006-04-21 | 1,808,100 | 42.40 | 42.89 | 42.05 | 42.80 | 00:00:00 | | 2006-04-24 | 1,273,900 | 42.32 | 42.92 | 42.25 | 42.73 | 00:00:00 | | 2006-04-25 | 2,075,400 | 42.68 | 43.16 | 42.30 | 42.97 | 00:00:00 | | 2006-04-26 | 1,494,700 | 42.76 | 43.10 | 42.75 | 42.95 | 00:00:00 | | 2006-04-27 | 3,473,800 | 44.02 | 44.22 | 43.25 | 43.90 | 00:00:00 | | 2006-04-28 | 1,745,700 | 43.55 | 43.95 | 43.02 | 43.25 | 00:00:00 | | 2006-05-01 | 0 | 43.25 | 43.25 | 43.25 | 43.25 | 00:00:00 | | 2006-05-02 | 1,392,800 | 43.34 | 43.58 | 42.50 | 42.82 | 00:00:00 | | 2006-05-03 | 1,605,700 | 42.20 | 42.84 | 42.05 | 42.40 | 00:00:00 | | 2006-05-04 | 1,219,900 | 42.38 | 42.79 | 42.00 | 42.70 | 00:00:00 | | 2006-05-05 | 2,548,500 | 43.09 | 44.87 | 43.01 | 44.72 | 00:00:00 | | 2006-05-08 | 1,715,900 | 44.78 | 45.60 | 44.78 | 45.59 | 00:00:00 | | 2006-05-09 | 3,933,500 | 45.75 | 47.40 | 45.25 | 46.82 | 00:00:00 | | 2006-05-10 | 2,779,700 | 47.00 | 47.40 | 46.27 | 47.03 | 00:00:00 | | 2006-05-11 | 3,869,300 | 46.96 | 47.20 | 46.49 | 47.00 | 00:00:00 | | 2006-05-12 | 3,526,400 | 46.92 | 47.34 | 46.13 | 46.52 | 00:00:00 | | 2006-05-15 | 2,227,300 | 46.75 | 46.75 | 45.23 | 45.23 | 00:00:00 | | 2006-05-16 | 2,142,400 | 45.45 | 45.57 | 44.00 | 44.59 | 00:00:00 | | 2006-05-17 | 2,339,200 | 45.50 | 45.72 | 43.50 | 43.50 | 00:00:00 | | 2006-05-18 | 1,721,400 | 43.49 | 44.23 | 42.50 | 43.46 | 00:00:00 | | 2006-05-19 | 1,509,800 | 43.16 | 44.00 | 42.80 | 43.34 | 00:00:00 | | 2006-05-22 | 2,323,100 | 43.29 | 43.29 | 40.70 | 40.84 | 00:00:00 | | 2006-05-23 | 2,676,300 | 41.31 | 42.28 | 41.12 | 41.70 | 00:00:00 | | 2006-05-24 | 1,451,200 | 41.61 | 42.21 | 41.43 | 41.83 | 00:00:00 | | 2006-05-25 | 757,900 | 41.85 | 42.16 | 41.51 | 42.14 | 00:00:00 | | 2006-05-26 | 1,575,400 | 42.21 | 43.33 | 42.01 | 43.26 | 00:00:00 | | 2006-05-29 | 418,900 | 43.39 | 43.39 | 42.85 | 43.05 | 00:00:00 | | 2006-05-30 | 1,689,100 | 43.05 | 43.12 | 42.49 | 42.67 | 00:00:00 | | 2006-05-31 | 2,098,900 | 42.05 | 42.74 | 42.05 | 42.40 | 00:00:00 | | 2006-06-01 | 1,949,500 | 42.60 | 42.74 | 41.71 | 41.91 | 00:00:00 | | 2006-06-02 | 2,353,000 | 42.50 | 43.12 | 42.35 | 42.62 | 00:00:00 | | 2006-06-05 | 1,570,100 | 42.72 | 43.28 | 42.23 | 42.95 | 00:00:00 | | 2006-06-06 | 2,343,100 | 42.00 | 42.60 | 41.59 | 41.66 | 00:00:00 | | 2006-06-07 | 1,308,600 | 41.70 | 42.40 | 41.31 | 41.75 | 00:00:00 | | 2006-06-08 | 3,775,700 | 41.05 | 41.34 | 39.21 | 39.21 | 00:00:00 | | 2006-06-09 | 2,017,700 | 39.55 | 39.89 | 39.29 | 39.39 | 00:00:00 | | 2006-06-12 | 959,200 | 39.62 | 39.62 | 39.12 | 39.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
