|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-11-13 | 1,370,900 | 60.15 | 60.48 | 59.20 | 59.87 | 00:00:00 | 2007-11-14 | 1,335,500 | 61.05 | 61.35 | 59.90 | 60.91 | 00:00:00 | 2007-11-15 | 1,695,800 | 61.91 | 62.98 | 60.95 | 61.67 | 00:00:00 | 2007-11-16 | 1,241,700 | 61.37 | 61.92 | 60.74 | 61.04 | 00:00:00 | 2007-11-19 | 1,659,800 | 60.89 | 62.45 | 58.80 | 58.80 | 00:00:00 | 2007-11-20 | 1,864,600 | 59.02 | 60.00 | 58.06 | 59.52 | 00:00:00 | 2007-11-21 | 1,809,500 | 58.73 | 58.92 | 57.00 | 57.35 | 00:00:00 | 2007-11-22 | 930,200 | 57.35 | 57.74 | 56.39 | 57.40 | 00:00:00 | 2007-11-23 | 993,900 | 57.40 | 58.97 | 57.10 | 58.87 | 00:00:00 | 2007-11-26 | 1,453,500 | 59.70 | 59.80 | 57.20 | 57.30 | 00:00:00 | 2007-11-27 | 1,609,200 | 57.48 | 57.70 | 56.10 | 56.65 | 00:00:00 | 2007-11-28 | 2,166,600 | 57.20 | 58.73 | 55.12 | 58.49 | 00:00:00 | 2007-11-29 | 1,525,400 | 58.74 | 59.72 | 58.50 | 59.72 | 00:00:00 | 2007-11-30 | 1,534,100 | 59.76 | 61.48 | 59.57 | 61.22 | 00:00:00 | 2007-12-03 | 1,132,900 | 61.10 | 61.45 | 60.46 | 60.81 | 00:00:00 | 2007-12-04 | 1,366,500 | 60.95 | 61.30 | 59.30 | 59.72 | 00:00:00 | 2007-12-05 | 1,526,000 | 61.50 | 61.50 | 59.21 | 60.75 | 00:00:00 | 2007-12-06 | 1,298,200 | 61.25 | 61.66 | 59.68 | 60.00 | 00:00:00 | 2007-12-07 | 1,270,700 | 60.00 | 60.96 | 59.96 | 60.59 | 00:00:00 | 2007-12-10 | 1,265,300 | 60.45 | 62.21 | 60.28 | 62.18 | 00:00:00 | 2007-12-11 | 1,600,400 | 62.39 | 63.27 | 61.95 | 63.27 | 00:00:00 | 2007-12-12 | 1,693,200 | 62.40 | 63.00 | 61.55 | 62.19 | 00:00:00 | 2007-12-13 | 1,017,200 | 61.76 | 62.00 | 60.53 | 60.72 | 00:00:00 | 2007-12-14 | 702,800 | 61.42 | 61.42 | 60.00 | 60.78 | 00:00:00 | 2007-12-17 | 1,406,100 | 59.98 | 60.17 | 59.16 | 59.61 | 00:00:00 | 2007-12-18 | 1,153,100 | 59.46 | 60.07 | 59.15 | 59.41 | 00:00:00 | 2007-12-19 | 1,242,500 | 59.28 | 59.49 | 58.15 | 58.25 | 00:00:00 | 2007-12-20 | 2,340,700 | 58.25 | 58.79 | 55.54 | 55.95 | 00:00:00 | 2007-12-21 | 4,298,100 | 56.47 | 56.49 | 55.25 | 56.34 | 00:00:00 | 2007-12-24 | 366,800 | 56.30 | 56.95 | 55.79 | 56.70 | 00:00:00 | 2007-12-27 | 1,115,900 | 56.80 | 56.98 | 56.05 | 56.43 | 00:00:00 | 2007-12-28 | 1,002,700 | 56.20 | 57.40 | 55.76 | 57.03 | 00:00:00 | 2007-12-31 | 314,800 | 57.03 | 57.03 | 56.04 | 57.00 | 00:00:00 | 2008-01-02 | 986,000 | 56.68 | 57.25 | 54.81 | 54.91 | 00:00:00 | 2008-01-03 | 2,478,700 | 54.85 | 55.30 | 52.77 | 53.50 | 00:00:00 | 2008-01-04 | 1,571,000 | 53.61 | 54.13 | 52.10 | 52.46 | 00:00:00 | 2008-01-07 | 2,247,100 | 52.40 | 53.20 | 52.00 | 52.39 | 00:00:00 | 2008-01-08 | 2,247,800 | 52.91 | 55.09 | 52.50 | 54.00 | 00:00:00 | 2008-01-09 | 1,773,900 | 53.64 | 53.64 | 52.66 | 52.90 | 00:00:00 | 2008-01-10 | 1,634,700 | 53.42 | 53.74 | 51.63 | 51.70 | 00:00:00 | 2008-01-11 | 1,549,500 | 51.97 | 52.62 | 51.70 | 52.13 | 00:00:00 | 2008-01-14 | 1,154,500 | 52.00 | 53.39 | 51.81 | 53.26 | 00:00:00 | 2008-01-15 | 1,963,900 | 53.20 | 53.90 | 51.03 | 51.20 | 00:00:00 | 2008-01-16 | 2,284,000 | 50.80 | 50.80 | 49.10 | 49.60 | 00:00:00 | 2008-01-17 | 2,693,200 | 50.50 | 51.28 | 49.69 | 49.82 | 00:00:00 | 2008-01-18 | 2,976,600 | 49.00 | 51.66 | 48.81 | 50.29 | 00:00:00 | 2008-01-21 | 3,697,700 | 49.49 | 50.11 | 47.54 | 48.44 | 00:00:00 | 2008-01-22 | 3,061,300 | 46.26 | 50.72 | 45.76 | 50.00 | 00:00:00 | 2008-01-23 | 3,163,400 | 50.98 | 52.00 | 48.71 | 48.81 | 00:00:00 | 2008-01-24 | 3,686,200 | 50.96 | 51.90 | 49.86 | 51.17 | 00:00:00 | 2008-01-25 | 2,618,700 | 52.00 | 52.75 | 51.70 | 52.10 | 00:00:00 | 2008-01-28 | 2,247,100 | 51.54 | 52.44 | 50.72 | 51.83 | 00:00:00 | 2008-01-29 | 1,520,400 | 52.41 | 53.43 | 52.31 | 53.14 | 00:00:00 | 2008-01-30 | 1,746,600 | 53.10 | 53.90 | 52.10 | 52.29 | 00:00:00 | 2008-01-31 | 2,500,900 | 51.91 | 53.06 | 49.65 | 51.33 | 00:00:00 | 2008-02-01 | 1,716,500 | 51.80 | 53.14 | 51.72 | 52.36 | 00:00:00 | 2008-02-04 | 1,725,800 | 52.70 | 52.90 | 51.70 | 51.83 | 00:00:00 | 2008-02-05 | 2,301,300 | 51.99 | 52.19 | 49.32 | 49.35 | 00:00:00 | 2008-02-06 | 1,908,200 | 48.88 | 50.73 | 48.50 | 50.00 | 00:00:00 | 2008-02-07 | 2,840,000 | 50.00 | 50.24 | 47.71 | 47.99 | 00:00:00 | 2008-02-08 | 2,540,600 | 47.91 | 49.00 | 47.00 | 47.19 | 00:00:00 | 2008-02-11 | 2,993,800 | 47.00 | 47.13 | 45.60 | 45.95 | 00:00:00 | 2008-02-12 | 3,094,200 | 46.16 | 47.55 | 45.18 | 47.33 | 00:00:00 | 2008-02-13 | 2,052,200 | 46.89 | 48.60 | 46.50 | 48.25 | 00:00:00 | 2008-02-14 | 2,568,600 | 49.90 | 50.25 | 47.87 | 48.14 | 00:00:00 | 2008-02-15 | 1,445,900 | 48.11 | 48.94 | 47.50 | 48.24 | 00:00:00 | 2008-02-18 | 912,700 | 48.65 | 49.15 | 48.30 | 48.65 | 00:00:00 | 2008-02-19 | 1,608,700 | 49.25 | 49.56 | 47.65 | 49.25 | 00:00:00 | 2008-02-20 | 1,433,200 | 48.80 | 49.38 | 48.04 | 48.90 | 00:00:00 | 2008-02-21 | 1,283,400 | 49.23 | 49.85 | 48.57 | 49.30 | 00:00:00 | 2008-02-22 | 936,700 | 49.00 | 49.50 | 48.55 | 48.91 | 00:00:00 | 2008-02-25 | 1,145,500 | 49.53 | 50.17 | 49.32 | 50.10 | 00:00:00 | 2008-02-26 | 1,488,300 | 50.73 | 50.99 | 49.70 | 50.85 | 00:00:00 | 2008-02-27 | 4,594,200 | 49.41 | 49.90 | 46.87 | 47.57 | 00:00:00 | 2008-02-28 | 2,819,300 | 47.50 | 47.72 | 46.14 | 46.14 | 00:00:00 | 2008-02-29 | 2,030,100 | 46.10 | 46.95 | 45.15 | 45.44 | 00:00:00 | 2008-03-03 | 3,071,300 | 45.40 | 45.40 | 44.18 | 44.44 | 00:00:00 | 2008-03-04 | 2,270,900 | 44.40 | 44.85 | 43.61 | 43.79 | 00:00:00 | 2008-03-05 | 1,925,400 | 44.18 | 45.04 | 43.92 | 44.74 | 00:00:00 | 2008-03-06 | 1,810,900 | 45.24 | 45.30 | 44.30 | 44.57 | 00:00:00 | 2008-03-07 | 1,926,900 | 44.04 | 44.37 | 43.15 | 43.81 | 00:00:00 | 2008-03-10 | 2,124,100 | 43.80 | 43.80 | 42.62 | 42.80 | 00:00:00 | 2008-03-11 | 2,178,100 | 43.02 | 43.99 | 42.64 | 43.41 | 00:00:00 | 2008-03-12 | 1,811,700 | 44.36 | 44.53 | 43.39 | 44.17 | 00:00:00 | 2008-03-13 | 2,330,700 | 43.17 | 43.37 | 42.22 | 42.60 | 00:00:00 | 2008-03-14 | 2,165,400 | 42.70 | 43.90 | 42.10 | 42.44 | 00:00:00 | 2008-03-18 | 2,241,900 | 41.30 | 41.77 | 40.24 | 41.51 | 00:00:00 | 2008-03-19 | 2,782,300 | 41.95 | 42.25 | 40.50 | 40.79 | 00:00:00 | 2008-03-20 | 2,410,400 | 40.32 | 40.93 | 39.84 | 40.35 | 00:00:00 | 2008-03-25 | 1,875,800 | 42.00 | 42.30 | 40.94 | 41.48 | 00:00:00 | 2008-03-26 | 2,282,200 | 41.22 | 42.25 | 41.01 | 41.79 | 00:00:00 | 2008-03-27 | 2,697,500 | 41.47 | 42.23 | 40.93 | 41.16 | 00:00:00 | 2008-03-28 | 2,176,100 | 40.95 | 41.16 | 39.87 | 40.21 | 00:00:00 | 2008-03-31 | 2,094,500 | 39.81 | 40.62 | 39.44 | 40.24 | 00:00:00 | 2008-04-01 | 3,282,200 | 40.22 | 43.32 | 40.20 | 43.31 | 00:00:00 | 2008-04-02 | 2,309,700 | 43.86 | 43.90 | 42.86 | 43.37 | 00:00:00 | 2008-04-03 | 1,891,100 | 43.56 | 43.62 | 42.51 | 42.73 | 00:00:00 | 2008-04-04 | 3,395,600 | 43.75 | 44.77 | 43.10 | 44.40 | 00:00:00 | 2008-04-07 | 1,952,800 | 44.95 | 45.00 | 43.80 | 44.04 | 00:00:00 | 2008-04-08 | 1,178,800 | 43.97 | 44.04 | 43.07 | 43.46 | 00:00:00 | 2008-04-09 | 1,759,000 | 43.05 | 44.35 | 42.85 | 43.62 | 00:00:00 | 2008-04-10 | 1,613,900 | 43.74 | 43.90 | 42.76 | 43.83 | 00:00:00 | 2008-04-11 | 3,637,000 | 45.25 | 45.95 | 44.62 | 44.86 | 00:00:00 | 2008-04-14 | 1,671,900 | 44.39 | 44.55 | 43.97 | 44.05 | 00:00:00 | 2008-04-15 | 1,797,600 | 44.54 | 45.43 | 44.00 | 45.23 | 00:00:00 | 2008-04-16 | 2,174,400 | 45.88 | 46.91 | 45.51 | 46.91 | 00:00:00 | 2008-04-17 | 1,387,300 | 47.04 | 47.10 | 46.02 | 46.53 | 00:00:00 | 2008-04-18 | 1,838,900 | 46.76 | 47.69 | 45.91 | 47.46 | 00:00:00 | 2008-04-21 | 1,253,400 | 47.59 | 47.59 | 46.39 | 46.84 | 00:00:00 | 2008-04-22 | 1,210,600 | 46.77 | 47.46 | 46.14 | 46.70 | 00:00:00 | 2008-04-23 | 1,734,700 | 47.03 | 47.65 | 46.10 | 47.49 | 00:00:00 | 2008-04-24 | 3,195,100 | 47.57 | 48.50 | 47.49 | 48.45 | 00:00:00 | 2008-04-25 | 1,863,100 | 48.68 | 49.70 | 48.67 | 49.66 | 00:00:00 | 2008-04-28 | 1,337,700 | 48.48 | 48.95 | 48.21 | 48.76 | 00:00:00 | 2008-04-29 | 1,838,400 | 48.48 | 48.75 | 47.97 | 48.18 | 00:00:00 | 2008-04-30 | 1,456,700 | 48.20 | 48.37 | 47.25 | 48.02 | 00:00:00 | 2008-05-02 | 1,498,400 | 48.98 | 49.83 | 48.53 | 48.70 | 00:00:00 | 2008-05-05 | 736,500 | 48.53 | 48.97 | 48.25 | 48.55 | 00:00:00 | 2008-05-06 | 1,337,700 | 48.60 | 49.08 | 46.90 | 47.27 | 00:00:00 | 2008-05-07 | 1,022,600 | 47.51 | 48.89 | 47.30 | 48.59 | 00:00:00 | 2008-05-08 | 881,100 | 48.35 | 48.87 | 48.00 | 48.70 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|