|
 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 | | 2006-11-28 | 1,555,800 | 44.00 | 44.50 | 43.81 | 44.36 | 00:00:00 | | 2006-11-29 | 2,034,600 | 44.81 | 45.35 | 44.46 | 45.15 | 00:00:00 | | 2006-11-30 | 1,701,800 | 45.12 | 45.37 | 44.82 | 44.83 | 00:00:00 | | 2006-12-01 | 1,643,100 | 44.50 | 45.00 | 44.12 | 44.15 | 00:00:00 | | 2006-12-04 | 1,417,400 | 43.60 | 44.63 | 43.60 | 44.60 | 00:00:00 | | 2006-12-05 | 1,639,400 | 44.30 | 45.26 | 44.30 | 45.26 | 00:00:00 | | 2006-12-06 | 1,736,700 | 45.21 | 45.69 | 45.08 | 45.65 | 00:00:00 | | 2006-12-07 | 2,408,800 | 45.55 | 46.89 | 45.42 | 46.80 | 00:00:00 | | 2006-12-08 | 2,148,100 | 46.18 | 46.79 | 46.11 | 46.79 | 00:00:00 | | 2006-12-11 | 1,750,700 | 46.56 | 46.90 | 46.35 | 46.53 | 00:00:00 | | 2006-12-12 | 2,581,200 | 46.53 | 47.00 | 46.47 | 46.96 | 00:00:00 | | 2006-12-13 | 2,224,400 | 46.89 | 48.00 | 46.89 | 47.75 | 00:00:00 | | 2006-12-14 | 1,800,000 | 47.75 | 47.98 | 47.40 | 47.90 | 00:00:00 | | 2006-12-15 | 3,146,800 | 47.66 | 49.42 | 47.61 | 49.12 | 00:00:00 | | 2006-12-18 | 1,656,000 | 49.09 | 49.15 | 48.71 | 48.90 | 00:00:00 | | 2006-12-19 | 1,548,300 | 48.60 | 49.10 | 48.26 | 48.99 | 00:00:00 | | 2006-12-20 | 1,342,000 | 48.98 | 49.41 | 48.90 | 49.36 | 00:00:00 | | 2006-12-21 | 1,501,400 | 49.00 | 49.37 | 48.65 | 49.36 | 00:00:00 | | 2006-12-22 | 1,195,600 | 49.00 | 49.25 | 48.21 | 48.36 | 00:00:00 | | 2006-12-27 | 1,013,800 | 47.75 | 49.06 | 47.75 | 49.00 | 00:00:00 | | 2006-12-28 | 733,700 | 49.00 | 49.02 | 48.51 | 48.77 | 00:00:00 | | 2006-12-29 | 816,700 | 48.51 | 48.70 | 48.22 | 48.63 | 00:00:00 | | 2007-01-02 | 913,900 | 48.92 | 49.65 | 48.72 | 49.62 | 00:00:00 | | 2007-01-03 | 831,500 | 49.68 | 49.81 | 49.22 | 49.81 | 00:00:00 | | 2007-01-04 | 1,106,900 | 49.79 | 49.79 | 49.00 | 49.17 | 00:00:00 | | 2007-01-05 | 1,149,100 | 49.23 | 49.39 | 48.71 | 48.84 | 00:00:00 | | 2007-01-08 | 841,700 | 48.86 | 49.44 | 48.86 | 49.15 | 00:00:00 | | 2007-01-09 | 1,766,500 | 49.48 | 51.90 | 49.28 | 49.70 | 00:00:00 | | 2007-01-10 | 1,639,200 | 49.63 | 49.74 | 48.42 | 49.07 | 00:00:00 | | 2007-01-11 | 1,585,700 | 49.26 | 49.82 | 49.01 | 49.75 | 00:00:00 | | 2007-01-12 | 1,287,600 | 49.97 | 50.55 | 49.63 | 50.50 | 00:00:00 | | 2007-01-15 | 696,700 | 50.50 | 50.60 | 50.15 | 50.35 | 00:00:00 | | 2007-01-16 | 725,700 | 50.20 | 50.60 | 49.83 | 49.97 | 00:00:00 | | 2007-01-17 | 1,640,900 | 50.20 | 50.80 | 49.83 | 50.10 | 00:00:00 | | 2007-01-18 | 1,112,000 | 50.20 | 50.90 | 50.15 | 50.65 | 00:00:00 | | 2007-01-19 | 1,833,500 | 50.65 | 52.70 | 50.30 | 52.05 | 00:00:00 | | 2007-01-22 | 1,403,500 | 52.10 | 53.15 | 51.85 | 52.05 | 00:00:00 | | 2007-01-23 | 1,088,700 | 52.25 | 52.45 | 50.95 | 51.40 | 00:00:00 | | 2007-01-24 | 2,350,700 | 52.40 | 54.15 | 52.20 | 53.70 | 00:00:00 | | 2007-01-25 | 1,059,600 | 53.70 | 53.90 | 52.65 | 53.05 | 00:00:00 | | 2007-01-26 | 1,128,000 | 52.90 | 53.25 | 52.35 | 52.75 | 00:00:00 | | 2007-01-29 | 620,500 | 52.65 | 53.40 | 52.65 | 53.30 | 00:00:00 | | 2007-01-30 | 672,900 | 53.25 | 53.50 | 52.70 | 53.30 | 00:00:00 | | 2007-01-31 | 1,637,100 | 53.10 | 53.20 | 51.80 | 51.85 | 00:00:00 | | 2007-02-01 | 1,385,700 | 52.05 | 53.00 | 52.05 | 52.80 | 00:00:00 | | 2007-02-02 | 796,300 | 53.15 | 53.35 | 52.75 | 53.15 | 00:00:00 | | 2007-02-05 | 878,100 | 53.15 | 53.45 | 52.80 | 53.45 | 00:00:00 | | 2007-02-06 | 1,016,700 | 53.50 | 53.80 | 52.65 | 53.00 | 00:00:00 | | 2007-02-07 | 1,435,000 | 53.00 | 53.15 | 52.50 | 53.10 | 00:00:00 | | 2007-02-08 | 703,600 | 53.05 | 53.45 | 52.45 | 52.60 | 00:00:00 | | 2007-02-09 | 882,100 | 52.80 | 53.60 | 52.60 | 53.50 | 00:00:00 | | 2007-02-12 | 880,000 | 53.00 | 53.20 | 52.55 | 53.05 | 00:00:00 | | 2007-02-13 | 1,430,100 | 54.10 | 54.55 | 53.40 | 54.20 | 00:00:00 | | 2007-02-14 | 1,155,900 | 54.70 | 55.00 | 54.25 | 54.85 | 00:00:00 | | 2007-02-15 | 1,473,900 | 54.90 | 55.95 | 54.45 | 54.95 | 00:00:00 | | 2007-02-16 | 803,400 | 54.50 | 54.70 | 54.15 | 54.20 | 00:00:00 | | 2007-02-20 | 960,200 | 54.21 | 54.47 | 53.80 | 54.30 | 00:00:00 | | 2007-02-21 | 729,400 | 54.65 | 54.65 | 53.81 | 54.04 | 00:00:00 | | 2007-02-22 | 1,023,400 | 54.21 | 54.45 | 53.35 | 53.48 | 00:00:00 | | 2007-02-23 | 1,636,100 | 53.49 | 54.69 | 53.47 | 54.63 | 00:00:00 | | 2007-02-26 | 1,243,100 | 54.84 | 55.80 | 54.60 | 55.69 | 00:00:00 | | 2007-02-27 | 1,962,700 | 55.00 | 55.38 | 52.28 | 52.78 | 00:00:00 | | 2007-02-28 | 2,122,300 | 52.00 | 53.08 | 49.59 | 52.70 | 00:00:00 | | 2007-03-01 | 2,530,000 | 52.90 | 54.00 | 50.70 | 51.97 | 00:00:00 | | 2007-03-02 | 1,135,700 | 52.30 | 52.74 | 51.45 | 51.97 | 00:00:00 | | 2007-03-05 | 1,808,100 | 51.00 | 51.59 | 50.20 | 51.44 | 00:00:00 | | 2007-03-06 | 1,494,000 | 52.22 | 52.22 | 51.05 | 51.41 | 00:00:00 | | 2007-03-07 | 1,463,200 | 51.61 | 52.27 | 51.02 | 51.86 | 00:00:00 | | 2007-03-08 | 1,226,400 | 52.17 | 52.62 | 51.90 | 52.60 | 00:00:00 | | 2007-03-09 | 1,236,600 | 52.50 | 53.25 | 52.05 | 53.10 | 00:00:00 | | 2007-03-12 | 1,706,000 | 53.45 | 53.92 | 52.76 | 53.07 | 00:00:00 | | 2007-03-13 | 1,243,600 | 53.25 | 53.55 | 52.65 | 53.00 | 00:00:00 | | 2007-03-14 | 1,910,600 | 52.00 | 52.00 | 51.00 | 51.19 | 00:00:00 | | 2007-03-15 | 1,657,600 | 52.10 | 52.41 | 51.49 | 52.14 | 00:00:00 | | 2007-03-16 | 1,644,200 | 52.13 | 53.30 | 51.95 | 53.10 | 00:00:00 | | 2007-03-19 | 992,300 | 53.50 | 53.90 | 53.33 | 53.74 | 00:00:00 | | 2007-03-20 | 1,161,900 | 53.74 | 54.68 | 53.21 | 54.56 | 00:00:00 | | 2007-03-21 | 1,106,600 | 54.69 | 54.81 | 54.11 | 54.30 | 00:00:00 | | 2007-03-22 | 1,578,100 | 55.00 | 55.96 | 55.00 | 55.89 | 00:00:00 | | 2007-03-23 | 1,763,100 | 55.79 | 56.54 | 55.24 | 56.34 | 00:00:00 | | 2007-03-26 | 1,112,000 | 56.49 | 56.50 | 55.29 | 55.56 | 00:00:00 | | 2007-03-27 | 1,540,300 | 55.99 | 56.79 | 55.86 | 56.57 | 00:00:00 | | 2007-03-28 | 1,293,100 | 56.30 | 56.44 | 55.66 | 55.86 | 00:00:00 | | 2007-03-29 | 1,629,400 | 55.80 | 57.68 | 55.80 | 57.68 | 00:00:00 | | 2007-03-30 | 1,565,100 | 57.68 | 58.05 | 57.15 | 57.85 | 00:00:00 | | 2007-04-02 | 1,818,100 | 57.60 | 59.09 | 57.30 | 58.98 | 00:00:00 | | 2007-04-03 | 1,322,500 | 59.34 | 60.04 | 58.98 | 60.02 | 00:00:00 | | 2007-04-04 | 1,241,300 | 60.03 | 60.20 | 59.19 | 59.50 | 00:00:00 | | 2007-04-05 | 942,700 | 59.51 | 59.51 | 58.84 | 59.29 | 00:00:00 | | 2007-04-10 | 1,196,300 | 59.32 | 59.95 | 59.26 | 59.76 | 00:00:00 | | 2007-04-11 | 3,203,400 | 59.54 | 61.69 | 59.01 | 59.90 | 00:00:00 | | 2007-04-12 | 1,117,600 | 59.50 | 59.91 | 59.18 | 59.64 | 00:00:00 | | 2007-04-13 | 1,209,400 | 59.65 | 60.10 | 59.20 | 59.81 | 00:00:00 | | 2007-04-16 | 1,805,800 | 59.30 | 59.73 | 58.99 | 59.35 | 00:00:00 | | 2007-04-17 | 1,417,500 | 59.36 | 59.70 | 58.98 | 59.53 | 00:00:00 | | 2007-04-18 | 1,098,200 | 59.60 | 59.61 | 58.68 | 59.34 | 00:00:00 | | 2007-04-19 | 1,727,500 | 59.09 | 59.25 | 58.24 | 59.01 | 00:00:00 | | 2007-04-20 | 1,987,000 | 59.34 | 59.78 | 59.06 | 59.63 | 00:00:00 | | 2007-04-23 | 1,052,000 | 59.90 | 60.20 | 59.44 | 59.87 | 00:00:00 | | 2007-04-24 | 1,409,400 | 59.87 | 59.97 | 58.53 | 58.98 | 00:00:00 | | 2007-04-26 | 2,164,300 | 59.39 | 59.88 | 58.08 | 58.39 | 00:00:00 | | 2007-04-27 | 1,147,800 | 58.30 | 59.01 | 58.08 | 58.90 | 00:00:00 | | 2007-04-30 | 765,000 | 58.30 | 59.20 | 58.30 | 58.68 | 00:00:00 | | 2007-05-02 | 1,521,500 | 58.78 | 59.18 | 58.14 | 58.77 | 00:00:00 | | 2007-05-03 | 2,484,200 | 58.05 | 58.79 | 57.70 | 58.74 | 00:00:00 | | 2007-05-04 | 2,539,500 | 58.71 | 60.06 | 58.36 | 59.98 | 00:00:00 | | 2007-05-07 | 2,739,100 | 61.01 | 63.00 | 61.01 | 62.08 | 00:00:00 | | 2007-05-08 | 1,493,400 | 62.05 | 62.38 | 60.57 | 61.00 | 00:00:00 | | 2007-05-09 | 968,300 | 61.40 | 61.45 | 60.48 | 61.05 | 00:00:00 | | 2007-05-10 | 1,139,000 | 61.70 | 61.70 | 60.51 | 60.76 | 00:00:00 | | 2007-05-11 | 1,938,400 | 60.20 | 60.47 | 59.65 | 60.44 | 00:00:00 | | 2007-05-14 | 1,657,000 | 60.75 | 60.98 | 60.27 | 60.79 | 00:00:00 | | 2007-05-15 | 1,965,800 | 61.50 | 62.07 | 60.91 | 62.06 | 00:00:00 | | 2007-05-16 | 1,644,300 | 62.35 | 63.14 | 61.58 | 62.70 | 00:00:00 | | 2007-05-17 | 862,700 | 63.17 | 63.49 | 62.70 | 63.06 | 00:00:00 | | 2007-05-18 | 1,601,900 | 62.95 | 63.93 | 62.57 | 63.44 | 00:00:00 | | 2007-05-21 | 1,404,400 | 63.51 | 63.99 | 63.18 | 63.50 | 00:00:00 | | 2007-05-22 | 938,500 | 63.50 | 64.29 | 63.50 | 64.24 | 00:00:00 | | 2007-05-23 | 1,725,800 | 64.30 | 65.37 | 64.30 | 65.21 | 00:00:00 | | 2007-05-24 | 1,445,100 | 65.13 | 65.75 | 64.30 | 65.09 | 00:00:00 | | 2007-05-25 | 1,344,000 | 65.19 | 65.27 | 63.91 | 65.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
