Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.29 (+0.70%) BOUYGUES - [Ticker: EN.PA]Chart BOUYGUES  News BOUYGUES  Download Historical Prices for Metastock BOUYGUES and Others  Technical Analysis BOUYGUES  
Last Trade41.51Last Trade Time2017-11-01 - 21:35:00
Variation+0.29 (+0.70%)Open41.35
High41.71Low41.35
Volume700,812Average Volume (3m)0
YieldBid / Ask27.31 x 400 - 27.91 x 110,000
Former Close41.2252 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2024-03-28
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2007-11-131,370,90060.1560.4859.2059.8700:00:00
2007-11-141,335,50061.0561.3559.9060.9100:00:00
2007-11-151,695,80061.9162.9860.9561.6700:00:00
2007-11-161,241,70061.3761.9260.7461.0400:00:00
2007-11-191,659,80060.8962.4558.8058.8000:00:00
2007-11-201,864,60059.0260.0058.0659.5200:00:00
2007-11-211,809,50058.7358.9257.0057.3500:00:00
2007-11-22930,20057.3557.7456.3957.4000:00:00
2007-11-23993,90057.4058.9757.1058.8700:00:00
2007-11-261,453,50059.7059.8057.2057.3000:00:00
2007-11-271,609,20057.4857.7056.1056.6500:00:00
2007-11-282,166,60057.2058.7355.1258.4900:00:00
2007-11-291,525,40058.7459.7258.5059.7200:00:00
2007-11-301,534,10059.7661.4859.5761.2200:00:00
2007-12-031,132,90061.1061.4560.4660.8100:00:00
2007-12-041,366,50060.9561.3059.3059.7200:00:00
2007-12-051,526,00061.5061.5059.2160.7500:00:00
2007-12-061,298,20061.2561.6659.6860.0000:00:00
2007-12-071,270,70060.0060.9659.9660.5900:00:00
2007-12-101,265,30060.4562.2160.2862.1800:00:00
2007-12-111,600,40062.3963.2761.9563.2700:00:00
2007-12-121,693,20062.4063.0061.5562.1900:00:00
2007-12-131,017,20061.7662.0060.5360.7200:00:00
2007-12-14702,80061.4261.4260.0060.7800:00:00
2007-12-171,406,10059.9860.1759.1659.6100:00:00
2007-12-181,153,10059.4660.0759.1559.4100:00:00
2007-12-191,242,50059.2859.4958.1558.2500:00:00
2007-12-202,340,70058.2558.7955.5455.9500:00:00
2007-12-214,298,10056.4756.4955.2556.3400:00:00
2007-12-24366,80056.3056.9555.7956.7000:00:00
2007-12-271,115,90056.8056.9856.0556.4300:00:00
2007-12-281,002,70056.2057.4055.7657.0300:00:00
2007-12-31314,80057.0357.0356.0457.0000:00:00
2008-01-02986,00056.6857.2554.8154.9100:00:00
2008-01-032,478,70054.8555.3052.7753.5000:00:00
2008-01-041,571,00053.6154.1352.1052.4600:00:00
2008-01-072,247,10052.4053.2052.0052.3900:00:00
2008-01-082,247,80052.9155.0952.5054.0000:00:00
2008-01-091,773,90053.6453.6452.6652.9000:00:00
2008-01-101,634,70053.4253.7451.6351.7000:00:00
2008-01-111,549,50051.9752.6251.7052.1300:00:00
2008-01-141,154,50052.0053.3951.8153.2600:00:00
2008-01-151,963,90053.2053.9051.0351.2000:00:00
2008-01-162,284,00050.8050.8049.1049.6000:00:00
2008-01-172,693,20050.5051.2849.6949.8200:00:00
2008-01-182,976,60049.0051.6648.8150.2900:00:00
2008-01-213,697,70049.4950.1147.5448.4400:00:00
2008-01-223,061,30046.2650.7245.7650.0000:00:00
2008-01-233,163,40050.9852.0048.7148.8100:00:00
2008-01-243,686,20050.9651.9049.8651.1700:00:00
2008-01-252,618,70052.0052.7551.7052.1000:00:00
2008-01-282,247,10051.5452.4450.7251.8300:00:00
2008-01-291,520,40052.4153.4352.3153.1400:00:00
2008-01-301,746,60053.1053.9052.1052.2900:00:00
2008-01-312,500,90051.9153.0649.6551.3300:00:00
2008-02-011,716,50051.8053.1451.7252.3600:00:00
2008-02-041,725,80052.7052.9051.7051.8300:00:00
2008-02-052,301,30051.9952.1949.3249.3500:00:00
2008-02-061,908,20048.8850.7348.5050.0000:00:00
2008-02-072,840,00050.0050.2447.7147.9900:00:00
2008-02-082,540,60047.9149.0047.0047.1900:00:00
2008-02-112,993,80047.0047.1345.6045.9500:00:00
2008-02-123,094,20046.1647.5545.1847.3300:00:00
2008-02-132,052,20046.8948.6046.5048.2500:00:00
2008-02-142,568,60049.9050.2547.8748.1400:00:00
2008-02-151,445,90048.1148.9447.5048.2400:00:00
2008-02-18912,70048.6549.1548.3048.6500:00:00
2008-02-191,608,70049.2549.5647.6549.2500:00:00
2008-02-201,433,20048.8049.3848.0448.9000:00:00
2008-02-211,283,40049.2349.8548.5749.3000:00:00
2008-02-22936,70049.0049.5048.5548.9100:00:00
2008-02-251,145,50049.5350.1749.3250.1000:00:00
2008-02-261,488,30050.7350.9949.7050.8500:00:00
2008-02-274,594,20049.4149.9046.8747.5700:00:00
2008-02-282,819,30047.5047.7246.1446.1400:00:00
2008-02-292,030,10046.1046.9545.1545.4400:00:00
2008-03-033,071,30045.4045.4044.1844.4400:00:00
2008-03-042,270,90044.4044.8543.6143.7900:00:00
2008-03-051,925,40044.1845.0443.9244.7400:00:00
2008-03-061,810,90045.2445.3044.3044.5700:00:00
2008-03-071,926,90044.0444.3743.1543.8100:00:00
2008-03-102,124,10043.8043.8042.6242.8000:00:00
2008-03-112,178,10043.0243.9942.6443.4100:00:00
2008-03-121,811,70044.3644.5343.3944.1700:00:00
2008-03-132,330,70043.1743.3742.2242.6000:00:00
2008-03-142,165,40042.7043.9042.1042.4400:00:00
2008-03-182,241,90041.3041.7740.2441.5100:00:00
2008-03-192,782,30041.9542.2540.5040.7900:00:00
2008-03-202,410,40040.3240.9339.8440.3500:00:00
2008-03-251,875,80042.0042.3040.9441.4800:00:00
2008-03-262,282,20041.2242.2541.0141.7900:00:00
2008-03-272,697,50041.4742.2340.9341.1600:00:00
2008-03-282,176,10040.9541.1639.8740.2100:00:00
2008-03-312,094,50039.8140.6239.4440.2400:00:00
2008-04-013,282,20040.2243.3240.2043.3100:00:00
2008-04-022,309,70043.8643.9042.8643.3700:00:00
2008-04-031,891,10043.5643.6242.5142.7300:00:00
2008-04-043,395,60043.7544.7743.1044.4000:00:00
2008-04-071,952,80044.9545.0043.8044.0400:00:00
2008-04-081,178,80043.9744.0443.0743.4600:00:00
2008-04-091,759,00043.0544.3542.8543.6200:00:00
2008-04-101,613,90043.7443.9042.7643.8300:00:00
2008-04-113,637,00045.2545.9544.6244.8600:00:00
2008-04-141,671,90044.3944.5543.9744.0500:00:00
2008-04-151,797,60044.5445.4344.0045.2300:00:00
2008-04-162,174,40045.8846.9145.5146.9100:00:00
2008-04-171,387,30047.0447.1046.0246.5300:00:00
2008-04-181,838,90046.7647.6945.9147.4600:00:00
2008-04-211,253,40047.5947.5946.3946.8400:00:00
2008-04-221,210,60046.7747.4646.1446.7000:00:00
2008-04-231,734,70047.0347.6546.1047.4900:00:00
2008-04-243,195,10047.5748.5047.4948.4500:00:00
2008-04-251,863,10048.6849.7048.6749.6600:00:00
2008-04-281,337,70048.4848.9548.2148.7600:00:00
2008-04-291,838,40048.4848.7547.9748.1800:00:00
2008-04-301,456,70048.2048.3747.2548.0200:00:00
2008-05-021,498,40048.9849.8348.5348.7000:00:00
2008-05-05736,50048.5348.9748.2548.5500:00:00
2008-05-061,337,70048.6049.0846.9047.2700:00:00
2008-05-071,022,60047.5148.8947.3048.5900:00:00
2008-05-08881,10048.3548.8748.0048.7000:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources