|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-12 | 959,200 | 39.62 | 39.62 | 39.12 | 39.13 | 00:00:00 | | 2006-06-13 | 1,387,100 | 38.25 | 38.70 | 37.82 | 38.25 | 00:00:00 | | 2006-06-14 | 2,226,100 | 38.24 | 38.55 | 37.61 | 37.75 | 00:00:00 | | 2006-06-15 | 2,423,100 | 38.22 | 39.55 | 38.10 | 39.31 | 00:00:00 | | 2006-06-16 | 2,167,500 | 39.90 | 40.78 | 38.40 | 38.50 | 00:00:00 | | 2006-06-19 | 1,011,000 | 38.90 | 39.53 | 38.66 | 38.83 | 00:00:00 | | 2006-06-20 | 871,600 | 38.40 | 39.35 | 38.40 | 39.35 | 00:00:00 | | 2006-06-21 | 1,090,900 | 39.08 | 39.25 | 38.42 | 38.87 | 00:00:00 | | 2006-06-22 | 1,062,200 | 39.60 | 39.93 | 38.73 | 38.87 | 00:00:00 | | 2006-06-23 | 819,000 | 38.79 | 39.19 | 38.61 | 38.92 | 00:00:00 | | 2006-06-26 | 984,900 | 39.39 | 39.54 | 38.93 | 39.24 | 00:00:00 | | 2006-06-27 | 1,035,500 | 39.49 | 39.75 | 39.05 | 39.05 | 00:00:00 | | 2006-06-28 | 1,035,200 | 39.05 | 39.45 | 38.39 | 38.50 | 00:00:00 | | 2006-06-29 | 981,500 | 38.88 | 39.48 | 38.51 | 39.35 | 00:00:00 | | 2006-06-30 | 1,668,100 | 39.99 | 40.70 | 39.44 | 40.20 | 00:00:00 | | 2006-07-03 | 1,193,100 | 41.10 | 41.30 | 39.77 | 39.97 | 00:00:00 | | 2006-07-04 | 592,500 | 40.16 | 40.49 | 39.92 | 40.49 | 00:00:00 | | 2006-07-05 | 1,191,600 | 40.41 | 40.76 | 39.70 | 39.80 | 00:00:00 | | 2006-07-06 | 1,139,800 | 39.97 | 40.20 | 39.51 | 39.75 | 00:00:00 | | 2006-07-07 | 824,700 | 39.50 | 39.79 | 39.20 | 39.48 | 00:00:00 | | 2006-07-10 | 757,400 | 39.40 | 39.48 | 39.07 | 39.30 | 00:00:00 | | 2006-07-11 | 1,441,400 | 39.30 | 39.50 | 38.50 | 38.64 | 00:00:00 | | 2006-07-12 | 807,300 | 38.92 | 39.10 | 38.39 | 38.43 | 00:00:00 | | 2006-07-13 | 1,522,000 | 38.31 | 38.31 | 37.64 | 37.84 | 00:00:00 | | 2006-07-14 | 2,311,000 | 37.50 | 37.50 | 36.28 | 36.52 | 00:00:00 | | 2006-07-17 | 1,767,100 | 36.67 | 36.73 | 36.05 | 36.39 | 00:00:00 | | 2006-07-18 | 1,670,300 | 36.50 | 36.94 | 36.20 | 36.42 | 00:00:00 | | 2006-07-19 | 1,769,800 | 36.26 | 37.16 | 36.20 | 36.87 | 00:00:00 | | 2006-07-20 | 1,365,300 | 37.39 | 37.77 | 37.06 | 37.49 | 00:00:00 | | 2006-07-21 | 983,500 | 37.50 | 37.50 | 36.62 | 36.76 | 00:00:00 | | 2006-07-24 | 1,025,800 | 36.86 | 37.53 | 36.71 | 37.36 | 00:00:00 | | 2006-07-25 | 1,107,500 | 37.47 | 37.86 | 37.01 | 37.67 | 00:00:00 | | 2006-07-26 | 1,362,100 | 37.79 | 38.20 | 37.75 | 38.05 | 00:00:00 | | 2006-07-27 | 1,340,600 | 38.25 | 38.47 | 37.88 | 38.37 | 00:00:00 | | 2006-07-28 | 893,000 | 38.24 | 38.72 | 38.10 | 38.72 | 00:00:00 | | 2006-07-31 | 1,287,200 | 38.88 | 39.18 | 38.60 | 39.09 | 00:00:00 | | 2006-08-01 | 1,127,800 | 39.22 | 39.22 | 38.42 | 38.69 | 00:00:00 | | 2006-08-02 | 1,320,900 | 38.80 | 39.67 | 38.63 | 39.56 | 00:00:00 | | 2006-08-03 | 1,402,300 | 39.49 | 39.70 | 38.60 | 38.72 | 00:00:00 | | 2006-08-04 | 756,800 | 38.86 | 39.20 | 38.51 | 38.84 | 00:00:00 | | 2006-08-07 | 923,600 | 38.60 | 38.75 | 38.40 | 38.59 | 00:00:00 | | 2006-08-08 | 1,340,700 | 38.99 | 39.34 | 38.80 | 39.33 | 00:00:00 | | 2006-08-09 | 1,475,800 | 39.55 | 39.95 | 39.08 | 39.74 | 00:00:00 | | 2006-08-10 | 1,797,700 | 39.39 | 39.39 | 38.50 | 38.88 | 00:00:00 | | 2006-08-11 | 2,036,600 | 38.45 | 39.08 | 38.26 | 38.32 | 00:00:00 | | 2006-08-14 | 1,567,600 | 38.70 | 39.68 | 38.43 | 39.51 | 00:00:00 | | 2006-08-15 | 900,100 | 39.24 | 39.89 | 39.24 | 39.50 | 00:00:00 | | 2006-08-16 | 820,300 | 39.44 | 39.74 | 39.26 | 39.55 | 00:00:00 | | 2006-08-17 | 679,200 | 39.66 | 39.89 | 39.55 | 39.85 | 00:00:00 | | 2006-08-18 | 809,800 | 39.82 | 39.92 | 39.60 | 39.70 | 00:00:00 | | 2006-08-21 | 1,052,900 | 39.75 | 39.77 | 39.15 | 39.76 | 00:00:00 | | 2006-08-22 | 1,359,200 | 39.83 | 40.28 | 39.81 | 40.20 | 00:00:00 | | 2006-08-23 | 1,114,300 | 40.17 | 40.42 | 40.03 | 40.15 | 00:00:00 | | 2006-08-24 | 1,199,000 | 40.38 | 40.65 | 40.03 | 40.62 | 00:00:00 | | 2006-08-25 | 1,080,500 | 40.75 | 40.75 | 40.03 | 40.45 | 00:00:00 | | 2006-08-28 | 641,400 | 40.61 | 40.87 | 40.10 | 40.73 | 00:00:00 | | 2006-08-29 | 900,400 | 40.84 | 41.19 | 40.50 | 41.01 | 00:00:00 | | 2006-08-30 | 1,076,000 | 41.10 | 41.37 | 40.91 | 41.00 | 00:00:00 | | 2006-08-31 | 844,400 | 41.04 | 41.29 | 40.84 | 41.10 | 00:00:00 | | 2006-09-01 | 1,249,900 | 41.03 | 41.41 | 41.03 | 41.31 | 00:00:00 | | 2006-09-04 | 699,600 | 41.31 | 41.83 | 41.21 | 41.71 | 00:00:00 | | 2006-09-05 | 1,088,400 | 41.86 | 41.90 | 40.91 | 41.53 | 00:00:00 | | 2006-09-06 | 1,883,000 | 42.00 | 42.04 | 41.15 | 41.78 | 00:00:00 | | 2006-09-07 | 1,667,400 | 41.75 | 41.75 | 41.16 | 41.21 | 00:00:00 | | 2006-09-08 | 839,100 | 41.38 | 41.62 | 41.21 | 41.41 | 00:00:00 | | 2006-09-11 | 808,200 | 41.24 | 41.36 | 40.95 | 41.18 | 00:00:00 | | 2006-09-12 | 1,135,600 | 41.20 | 41.38 | 40.70 | 41.24 | 00:00:00 | | 2006-09-13 | 773,800 | 41.48 | 41.83 | 41.32 | 41.83 | 00:00:00 | | 2006-09-14 | 1,212,900 | 41.81 | 41.88 | 41.28 | 41.45 | 00:00:00 | | 2006-09-15 | 2,956,300 | 41.26 | 41.75 | 40.95 | 41.75 | 00:00:00 | | 2006-09-18 | 1,380,400 | 41.74 | 42.26 | 41.45 | 42.19 | 00:00:00 | | 2006-09-19 | 1,760,300 | 42.01 | 42.19 | 40.85 | 41.01 | 00:00:00 | | 2006-09-20 | 1,016,100 | 41.15 | 42.05 | 40.95 | 42.05 | 00:00:00 | | 2006-09-21 | 1,532,100 | 42.06 | 42.18 | 41.77 | 42.12 | 00:00:00 | | 2006-09-22 | 838,300 | 41.93 | 41.93 | 41.22 | 41.35 | 00:00:00 | | 2006-09-25 | 875,400 | 41.62 | 41.92 | 41.44 | 41.70 | 00:00:00 | | 2006-09-26 | 1,573,300 | 41.90 | 42.03 | 41.57 | 41.82 | 00:00:00 | | 2006-09-27 | 1,451,200 | 41.97 | 42.20 | 41.63 | 42.14 | 00:00:00 | | 2006-09-28 | 976,100 | 42.13 | 42.32 | 41.95 | 42.24 | 00:00:00 | | 2006-09-29 | 934,200 | 42.28 | 42.32 | 42.02 | 42.18 | 00:00:00 | | 2006-10-02 | 681,700 | 42.40 | 42.50 | 42.09 | 42.44 | 00:00:00 | | 2006-10-03 | 2,568,200 | 42.26 | 42.39 | 41.78 | 42.11 | 00:00:00 | | 2006-10-04 | 1,577,500 | 42.06 | 42.33 | 41.77 | 42.20 | 00:00:00 | | 2006-10-05 | 1,233,000 | 42.42 | 43.24 | 42.22 | 42.91 | 00:00:00 | | 2006-10-06 | 1,102,200 | 42.81 | 43.35 | 42.81 | 43.25 | 00:00:00 | | 2006-10-09 | 1,098,700 | 43.28 | 43.28 | 42.82 | 43.01 | 00:00:00 | | 2006-10-11 | 769,700 | 42.99 | 43.24 | 42.77 | 43.23 | 00:00:00 | | 2006-10-12 | 3,293,800 | 43.27 | 45.46 | 43.20 | 45.46 | 00:00:00 | | 2006-10-13 | 2,374,400 | 45.34 | 45.39 | 44.74 | 44.83 | 00:00:00 | | 2006-10-16 | 882,900 | 44.99 | 45.46 | 44.93 | 45.25 | 00:00:00 | | 2006-10-17 | 964,400 | 45.01 | 45.21 | 44.26 | 44.61 | 00:00:00 | | 2006-10-18 | 822,500 | 44.68 | 45.09 | 44.53 | 44.97 | 00:00:00 | | 2006-10-19 | 912,400 | 44.94 | 45.77 | 44.53 | 45.60 | 00:00:00 | | 2006-10-20 | 1,075,400 | 45.70 | 45.93 | 45.42 | 45.81 | 00:00:00 | | 2006-10-23 | 1,226,600 | 45.94 | 46.70 | 45.71 | 46.60 | 00:00:00 | | 2006-10-24 | 2,366,600 | 46.59 | 46.59 | 45.12 | 45.38 | 00:00:00 | | 2006-10-25 | 1,234,300 | 45.26 | 45.88 | 45.02 | 45.63 | 00:00:00 | | 2006-10-26 | 1,613,700 | 45.90 | 45.90 | 45.39 | 45.57 | 00:00:00 | | 2006-10-27 | 1,654,500 | 45.27 | 45.39 | 44.56 | 44.79 | 00:00:00 | | 2006-10-30 | 1,493,800 | 44.79 | 45.56 | 44.34 | 45.45 | 00:00:00 | | 2006-10-31 | 1,191,300 | 45.49 | 45.90 | 45.12 | 45.68 | 00:00:00 | | 2006-11-01 | 953,100 | 45.69 | 45.80 | 45.30 | 45.46 | 00:00:00 | | 2006-11-02 | 993,300 | 45.35 | 45.74 | 44.94 | 45.18 | 00:00:00 | | 2006-11-03 | 643,100 | 45.38 | 45.72 | 45.21 | 45.63 | 00:00:00 | | 2006-11-06 | 734,800 | 45.64 | 46.11 | 45.55 | 45.93 | 00:00:00 | | 2006-11-07 | 1,075,900 | 46.00 | 46.51 | 45.95 | 46.50 | 00:00:00 | | 2006-11-08 | 1,226,800 | 46.51 | 46.85 | 46.15 | 46.83 | 00:00:00 | | 2006-11-09 | 1,016,100 | 46.89 | 46.89 | 46.26 | 46.62 | 00:00:00 | | 2006-11-10 | 993,500 | 46.40 | 46.41 | 46.00 | 46.10 | 00:00:00 | | 2006-11-13 | 1,226,800 | 46.28 | 47.11 | 46.26 | 47.01 | 00:00:00 | | 2006-11-14 | 866,600 | 46.95 | 47.10 | 46.41 | 46.62 | 00:00:00 | | 2006-11-15 | 1,211,500 | 46.73 | 46.99 | 46.24 | 46.80 | 00:00:00 | | 2006-11-16 | 1,587,300 | 46.90 | 47.13 | 46.65 | 46.96 | 00:00:00 | | 2006-11-17 | 2,096,800 | 46.50 | 46.64 | 45.88 | 46.00 | 00:00:00 | | 2006-11-20 | 1,926,800 | 45.70 | 45.70 | 44.60 | 44.93 | 00:00:00 | | 2006-11-21 | 1,283,200 | 44.89 | 45.50 | 44.70 | 45.38 | 00:00:00 | | 2006-11-22 | 1,788,400 | 45.76 | 46.12 | 45.48 | 45.92 | 00:00:00 | | 2006-11-23 | 1,635,500 | 45.80 | 46.03 | 44.95 | 45.05 | 00:00:00 | | 2006-11-24 | 1,834,400 | 44.81 | 44.98 | 43.93 | 44.67 | 00:00:00 | | 2006-11-27 | 1,363,000 | 44.61 | 44.72 | 44.03 | 44.03 | 00:00:00 | | 2006-11-28 | 1,555,800 | 44.00 | 44.50 | 43.81 | 44.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
