|
 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 | | 2007-05-25 | 1,344,000 | 65.19 | 65.27 | 63.91 | 65.09 | 00:00:00 | | 2007-05-28 | 275,700 | 65.08 | 65.19 | 64.59 | 65.00 | 00:00:00 | | 2007-05-29 | 1,479,300 | 65.08 | 65.12 | 63.92 | 64.89 | 00:00:00 | | 2007-05-30 | 1,313,800 | 64.30 | 64.79 | 63.66 | 64.65 | 00:00:00 | | 2007-05-31 | 1,357,800 | 64.75 | 65.74 | 64.75 | 65.60 | 00:00:00 | | 2007-06-04 | 1,605,300 | 66.29 | 66.47 | 64.85 | 65.12 | 00:00:00 | | 2007-06-05 | 2,684,800 | 65.64 | 67.43 | 65.30 | 66.02 | 00:00:00 | | 2007-06-06 | 2,092,100 | 66.97 | 67.08 | 64.37 | 64.51 | 00:00:00 | | 2007-06-07 | 3,132,700 | 65.44 | 65.85 | 64.06 | 64.06 | 00:00:00 | | 2007-06-08 | 1,575,800 | 63.79 | 64.48 | 63.14 | 63.50 | 00:00:00 | | 2007-06-11 | 1,205,000 | 63.99 | 64.67 | 63.90 | 64.11 | 00:00:00 | | 2007-06-12 | 1,124,400 | 64.20 | 64.44 | 62.94 | 63.30 | 00:00:00 | | 2007-06-13 | 2,737,400 | 63.00 | 63.36 | 61.98 | 63.00 | 00:00:00 | | 2007-06-14 | 1,501,400 | 63.53 | 64.68 | 63.53 | 64.49 | 00:00:00 | | 2007-06-15 | 2,864,500 | 64.88 | 65.24 | 63.68 | 64.92 | 00:00:00 | | 2007-06-18 | 1,584,400 | 64.60 | 64.96 | 64.05 | 64.42 | 00:00:00 | | 2007-06-19 | 1,301,800 | 64.60 | 64.80 | 63.60 | 63.73 | 00:00:00 | | 2007-06-20 | 1,886,400 | 64.00 | 64.68 | 63.63 | 64.48 | 00:00:00 | | 2007-06-21 | 2,319,200 | 63.73 | 64.24 | 62.17 | 62.68 | 00:00:00 | | 2007-06-22 | 2,120,700 | 62.68 | 63.11 | 61.60 | 62.49 | 00:00:00 | | 2007-06-25 | 1,258,900 | 61.87 | 62.43 | 61.47 | 62.28 | 00:00:00 | | 2007-06-26 | 1,615,400 | 62.20 | 62.60 | 61.60 | 61.85 | 00:00:00 | | 2007-06-27 | 2,033,800 | 61.50 | 61.65 | 60.50 | 60.72 | 00:00:00 | | 2007-06-28 | 1,218,400 | 61.20 | 61.96 | 61.03 | 61.84 | 00:00:00 | | 2007-06-29 | 2,035,300 | 62.32 | 62.65 | 61.31 | 62.19 | 00:00:00 | | 2007-07-02 | 1,095,700 | 62.02 | 62.47 | 61.45 | 62.12 | 00:00:00 | | 2007-07-03 | 2,859,100 | 62.75 | 63.85 | 62.15 | 63.74 | 00:00:00 | | 2007-07-04 | 1,421,500 | 63.99 | 64.16 | 63.22 | 63.47 | 00:00:00 | | 2007-07-05 | 2,291,900 | 63.70 | 63.80 | 62.59 | 62.59 | 00:00:00 | | 2007-07-06 | 1,143,800 | 62.73 | 63.44 | 62.66 | 62.99 | 00:00:00 | | 2007-07-09 | 1,037,200 | 63.44 | 63.44 | 62.51 | 62.68 | 00:00:00 | | 2007-07-10 | 1,632,700 | 62.94 | 63.08 | 61.15 | 61.41 | 00:00:00 | | 2007-07-11 | 1,648,100 | 61.05 | 61.32 | 60.36 | 60.97 | 00:00:00 | | 2007-07-12 | 1,868,900 | 61.59 | 63.24 | 61.38 | 63.24 | 00:00:00 | | 2007-07-13 | 1,503,100 | 64.00 | 64.10 | 62.91 | 63.64 | 00:00:00 | | 2007-07-16 | 937,400 | 63.99 | 64.05 | 63.27 | 63.72 | 00:00:00 | | 2007-07-17 | 969,700 | 63.72 | 64.20 | 63.08 | 63.34 | 00:00:00 | | 2007-07-18 | 1,249,300 | 62.80 | 63.20 | 62.04 | 62.04 | 00:00:00 | | 2007-07-19 | 719,600 | 62.74 | 62.93 | 62.35 | 62.82 | 00:00:00 | | 2007-07-20 | 1,359,900 | 62.54 | 62.87 | 61.15 | 61.15 | 00:00:00 | | 2007-07-23 | 996,200 | 61.00 | 62.14 | 61.00 | 62.09 | 00:00:00 | | 2007-07-24 | 1,045,200 | 62.14 | 62.18 | 60.62 | 60.67 | 00:00:00 | | 2007-07-25 | 1,205,000 | 60.60 | 61.72 | 60.23 | 60.62 | 00:00:00 | | 2007-07-26 | 1,944,000 | 60.88 | 61.10 | 58.80 | 58.84 | 00:00:00 | | 2007-07-27 | 2,183,900 | 58.39 | 58.75 | 57.49 | 57.61 | 00:00:00 | | 2007-07-30 | 1,184,300 | 57.70 | 58.70 | 57.61 | 58.00 | 00:00:00 | | 2007-07-31 | 1,564,000 | 58.15 | 59.22 | 58.07 | 59.14 | 00:00:00 | | 2007-08-01 | 3,520,300 | 57.60 | 58.32 | 55.83 | 56.70 | 00:00:00 | | 2007-08-02 | 1,316,200 | 57.22 | 57.58 | 56.65 | 56.79 | 00:00:00 | | 2007-08-03 | 1,210,800 | 56.80 | 57.20 | 55.74 | 55.80 | 00:00:00 | | 2007-08-06 | 1,895,500 | 55.20 | 55.25 | 54.45 | 54.57 | 00:00:00 | | 2007-08-07 | 1,859,300 | 55.40 | 55.90 | 54.58 | 55.43 | 00:00:00 | | 2007-08-08 | 2,198,700 | 56.03 | 56.77 | 55.00 | 56.60 | 00:00:00 | | 2007-08-09 | 3,448,300 | 56.62 | 56.65 | 52.92 | 54.16 | 00:00:00 | | 2007-08-10 | 3,402,600 | 52.63 | 54.40 | 52.56 | 52.58 | 00:00:00 | | 2007-08-13 | 1,898,500 | 53.28 | 53.99 | 52.90 | 53.90 | 00:00:00 | | 2007-08-15 | 1,618,000 | 52.75 | 53.45 | 52.28 | 53.20 | 00:00:00 | | 2007-08-16 | 2,770,000 | 51.59 | 52.24 | 50.63 | 50.88 | 00:00:00 | | 2007-08-17 | 3,227,500 | 50.61 | 51.97 | 49.55 | 50.76 | 00:00:00 | | 2007-08-20 | 1,937,400 | 51.60 | 52.16 | 51.32 | 51.77 | 00:00:00 | | 2007-08-21 | 1,840,800 | 52.00 | 52.22 | 51.10 | 51.83 | 00:00:00 | | 2007-08-22 | 2,409,900 | 52.28 | 54.00 | 52.01 | 53.93 | 00:00:00 | | 2007-08-23 | 1,260,100 | 54.64 | 54.85 | 53.90 | 54.01 | 00:00:00 | | 2007-08-24 | 792,200 | 53.78 | 54.94 | 53.61 | 54.67 | 00:00:00 | | 2007-08-27 | 660,800 | 55.09 | 55.48 | 54.54 | 54.95 | 00:00:00 | | 2007-08-28 | 1,445,300 | 54.58 | 55.60 | 53.97 | 54.21 | 00:00:00 | | 2007-08-29 | 1,113,600 | 54.15 | 55.26 | 53.68 | 55.05 | 00:00:00 | | 2007-08-30 | 2,571,500 | 56.62 | 58.00 | 56.00 | 57.10 | 00:00:00 | | 2007-08-31 | 1,845,300 | 57.33 | 58.15 | 56.72 | 57.81 | 00:00:00 | | 2007-09-03 | 900,200 | 58.37 | 58.39 | 57.01 | 57.85 | 00:00:00 | | 2007-09-04 | 1,399,400 | 57.85 | 58.87 | 57.24 | 58.85 | 00:00:00 | | 2007-09-05 | 1,275,300 | 58.85 | 58.95 | 57.68 | 57.89 | 00:00:00 | | 2007-09-06 | 1,378,000 | 58.10 | 58.89 | 57.50 | 58.52 | 00:00:00 | | 2007-09-07 | 1,608,500 | 58.60 | 58.70 | 56.74 | 56.86 | 00:00:00 | | 2007-09-10 | 1,647,100 | 56.80 | 57.48 | 55.00 | 55.17 | 00:00:00 | | 2007-09-11 | 2,097,100 | 55.99 | 57.13 | 55.48 | 57.05 | 00:00:00 | | 2007-09-12 | 3,116,200 | 58.75 | 59.50 | 57.45 | 59.45 | 00:00:00 | | 2007-09-13 | 2,642,200 | 59.20 | 61.03 | 58.86 | 60.15 | 00:00:00 | | 2007-09-14 | 2,526,700 | 60.00 | 60.00 | 57.96 | 58.52 | 00:00:00 | | 2007-09-17 | 1,911,700 | 58.70 | 58.70 | 57.35 | 57.57 | 00:00:00 | | 2007-09-18 | 1,932,900 | 57.00 | 58.72 | 56.50 | 58.38 | 00:00:00 | | 2007-09-19 | 1,884,300 | 59.60 | 60.19 | 58.67 | 59.87 | 00:00:00 | | 2007-09-20 | 1,195,200 | 59.65 | 60.29 | 58.93 | 60.00 | 00:00:00 | | 2007-09-21 | 1,474,000 | 59.65 | 60.76 | 59.65 | 60.51 | 00:00:00 | | 2007-09-24 | 1,000,600 | 60.81 | 60.81 | 60.18 | 60.72 | 00:00:00 | | 2007-09-25 | 1,152,100 | 60.40 | 60.80 | 59.61 | 60.18 | 00:00:00 | | 2007-09-26 | 1,063,000 | 60.18 | 61.08 | 60.09 | 60.80 | 00:00:00 | | 2007-09-27 | 1,165,800 | 61.38 | 61.39 | 60.84 | 61.19 | 00:00:00 | | 2007-09-28 | 1,183,500 | 61.00 | 61.28 | 60.03 | 60.49 | 00:00:00 | | 2007-10-01 | 1,263,100 | 60.40 | 61.65 | 59.84 | 61.65 | 00:00:00 | | 2007-10-02 | 1,321,200 | 61.80 | 62.32 | 61.03 | 61.33 | 00:00:00 | | 2007-10-03 | 1,147,500 | 61.50 | 61.61 | 60.95 | 61.47 | 00:00:00 | | 2007-10-04 | 1,016,300 | 61.46 | 61.69 | 60.64 | 60.96 | 00:00:00 | | 2007-10-05 | 953,100 | 61.19 | 61.35 | 60.45 | 60.85 | 00:00:00 | | 2007-10-08 | 817,800 | 60.84 | 61.17 | 60.35 | 60.62 | 00:00:00 | | 2007-10-09 | 1,507,200 | 60.99 | 62.43 | 60.60 | 62.40 | 00:00:00 | | 2007-10-10 | 2,367,900 | 63.00 | 63.97 | 62.67 | 63.97 | 00:00:00 | | 2007-10-11 | 1,239,000 | 63.99 | 64.97 | 63.80 | 64.97 | 00:00:00 | | 2007-10-12 | 1,452,600 | 64.50 | 64.74 | 63.66 | 64.36 | 00:00:00 | | 2007-10-15 | 1,030,900 | 64.50 | 65.25 | 64.25 | 64.38 | 00:00:00 | | 2007-10-16 | 1,419,000 | 64.10 | 64.97 | 63.15 | 63.17 | 00:00:00 | | 2007-10-17 | 1,071,400 | 63.31 | 64.62 | 63.26 | 64.47 | 00:00:00 | | 2007-10-18 | 1,220,400 | 64.55 | 64.74 | 62.55 | 63.11 | 00:00:00 | | 2007-10-19 | 868,400 | 63.19 | 63.86 | 62.63 | 62.94 | 00:00:00 | | 2007-10-22 | 1,070,700 | 63.07 | 61.94 | 61.00 | 61.41 | 00:00:00 | | 2007-10-23 | 1,054,300 | 62.00 | 62.69 | 61.50 | 62.25 | 00:00:00 | | 2007-10-24 | 942,700 | 62.15 | 62.64 | 61.59 | 61.81 | 00:00:00 | | 2007-10-25 | 2,861,400 | 62.95 | 65.59 | 62.74 | 65.59 | 00:00:00 | | 2007-10-26 | 1,556,500 | 66.01 | 66.58 | 64.80 | 65.30 | 00:00:00 | | 2007-10-29 | 742,900 | 65.30 | 65.88 | 65.03 | 65.82 | 00:00:00 | | 2007-10-30 | 758,000 | 65.89 | 65.90 | 64.87 | 65.21 | 00:00:00 | | 2007-10-31 | 932,500 | 65.21 | 66.40 | 64.89 | 66.26 | 00:00:00 | | 2007-11-01 | 1,212,000 | 66.50 | 66.58 | 63.91 | 65.17 | 00:00:00 | | 2007-11-02 | 1,194,100 | 65.00 | 65.10 | 63.56 | 64.00 | 00:00:00 | | 2007-11-05 | 1,155,000 | 63.40 | 63.70 | 62.58 | 62.64 | 00:00:00 | | 2007-11-06 | 1,391,000 | 62.70 | 64.14 | 62.65 | 64.04 | 00:00:00 | | 2007-11-07 | 1,341,500 | 64.20 | 64.88 | 61.84 | 62.30 | 00:00:00 | | 2007-11-08 | 1,575,000 | 61.35 | 62.42 | 61.12 | 62.01 | 00:00:00 | | 2007-11-09 | 1,937,700 | 62.25 | 62.59 | 60.16 | 60.79 | 00:00:00 | | 2007-11-12 | 859,700 | 60.42 | 61.18 | 60.20 | 60.67 | 00:00:00 | | 2007-11-13 | 1,370,900 | 60.15 | 60.48 | 59.20 | 59.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
