|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-05-08 | 881,100 | 48.35 | 48.87 | 48.00 | 48.70 | 00:00:00 | | 2008-05-09 | 1,153,600 | 48.42 | 48.59 | 47.11 | 47.50 | 00:00:00 | | 2008-05-12 | 400,900 | 47.70 | 48.24 | 47.11 | 47.50 | 00:00:00 | | 2008-05-13 | 837,200 | 48.01 | 48.01 | 46.85 | 47.07 | 00:00:00 | | 2008-05-14 | 1,725,300 | 47.99 | 48.66 | 47.52 | 48.25 | 00:00:00 | | 2008-05-15 | 2,852,100 | 49.39 | 51.19 | 49.00 | 50.23 | 00:00:00 | | 2008-05-16 | 1,649,400 | 50.85 | 51.78 | 50.55 | 51.38 | 00:00:00 | | 2008-05-19 | 1,989,800 | 51.58 | 52.26 | 51.55 | 52.02 | 00:00:00 | | 2008-05-20 | 907,900 | 51.89 | 52.00 | 51.20 | 51.44 | 00:00:00 | | 2008-05-21 | 1,230,300 | 51.44 | 51.46 | 50.39 | 50.95 | 00:00:00 | | 2008-05-22 | 1,508,400 | 50.20 | 51.59 | 49.90 | 51.26 | 00:00:00 | | 2008-05-23 | 1,039,100 | 51.23 | 51.48 | 49.50 | 49.50 | 00:00:00 | | 2008-05-26 | 597,200 | 49.22 | 50.61 | 49.22 | 49.92 | 00:00:00 | | 2008-05-27 | 996,600 | 50.29 | 50.48 | 49.26 | 50.37 | 00:00:00 | | 2008-05-28 | 1,032,100 | 50.59 | 51.40 | 49.76 | 50.45 | 00:00:00 | | 2008-05-29 | 1,218,600 | 50.51 | 50.55 | 49.52 | 49.73 | 00:00:00 | | 2008-05-30 | 2,445,800 | 49.84 | 52.49 | 49.84 | 52.49 | 00:00:00 | | 2008-06-02 | 1,402,100 | 52.50 | 52.51 | 50.49 | 51.01 | 00:00:00 | | 2008-06-03 | 1,391,300 | 51.15 | 51.70 | 50.45 | 51.45 | 00:00:00 | | 2008-06-04 | 3,918,400 | 49.75 | 49.75 | 47.98 | 47.98 | 00:00:00 | | 2008-06-05 | 1,634,800 | 48.25 | 49.08 | 48.00 | 48.40 | 00:00:00 | | 2008-06-06 | 1,567,000 | 48.32 | 49.04 | 46.72 | 46.72 | 00:00:00 | | 2008-06-10 | 1,513,000 | 45.41 | 46.53 | 44.87 | 46.08 | 00:00:00 | | 2008-06-11 | 1,726,900 | 46.12 | 46.68 | 44.64 | 44.73 | 00:00:00 | | 2008-06-12 | 1,461,800 | 44.70 | 45.55 | 44.60 | 45.47 | 00:00:00 | | 2008-06-13 | 1,737,200 | 45.90 | 46.80 | 44.90 | 46.77 | 00:00:00 | | 2008-06-16 | 1,640,300 | 46.02 | 46.28 | 44.75 | 45.44 | 00:00:00 | | 2008-06-17 | 1,238,700 | 45.81 | 45.90 | 45.13 | 45.36 | 00:00:00 | | 2008-06-18 | 1,706,300 | 45.36 | 45.46 | 44.41 | 44.71 | 00:00:00 | | 2008-06-19 | 1,731,200 | 44.14 | 44.57 | 43.47 | 43.47 | 00:00:00 | | 2008-06-20 | 2,522,800 | 43.85 | 43.85 | 41.76 | 42.20 | 00:00:00 | | 2008-06-23 | 1,466,500 | 42.15 | 42.97 | 41.77 | 41.89 | 00:00:00 | | 2008-06-24 | 1,873,000 | 42.28 | 42.28 | 40.05 | 40.87 | 00:00:00 | | 2008-06-25 | 1,599,500 | 40.87 | 42.26 | 40.57 | 42.19 | 00:00:00 | | 2008-06-26 | 2,209,400 | 41.77 | 41.89 | 40.56 | 40.79 | 00:00:00 | | 2008-06-27 | 2,109,800 | 40.70 | 42.50 | 40.15 | 42.05 | 00:00:00 | | 2008-06-30 | 2,224,000 | 41.90 | 42.57 | 41.11 | 42.16 | 00:00:00 | | 2008-07-01 | 2,362,100 | 41.96 | 41.96 | 40.02 | 41.26 | 00:00:00 | | 2008-07-02 | 1,672,800 | 41.42 | 42.19 | 40.77 | 40.86 | 00:00:00 | | 2008-07-03 | 1,790,100 | 40.15 | 42.40 | 39.91 | 42.30 | 00:00:00 | | 2008-07-04 | 646,100 | 42.46 | 42.49 | 41.12 | 41.42 | 00:00:00 | | 2008-07-07 | 728,800 | 41.61 | 42.41 | 40.99 | 42.16 | 00:00:00 | | 2008-07-08 | 1,692,400 | 41.14 | 41.58 | 40.49 | 40.90 | 00:00:00 | | 2008-07-09 | 1,301,100 | 41.59 | 42.30 | 41.44 | 42.11 | 00:00:00 | | 2008-07-10 | 1,720,800 | 41.56 | 41.89 | 40.69 | 41.18 | 00:00:00 | | 2008-07-11 | 1,790,000 | 41.13 | 41.81 | 39.97 | 39.97 | 00:00:00 | | 2008-07-14 | 1,024,000 | 40.42 | 41.83 | 40.42 | 41.19 | 00:00:00 | | 2008-07-15 | 2,459,900 | 40.39 | 40.88 | 39.55 | 40.12 | 00:00:00 | | 2008-07-16 | 1,893,100 | 40.14 | 40.84 | 38.70 | 40.46 | 00:00:00 | | 2008-07-17 | 2,224,200 | 41.50 | 43.43 | 40.99 | 42.63 | 00:00:00 | | 2008-07-18 | 1,635,000 | 42.27 | 44.17 | 42.10 | 44.17 | 00:00:00 | | 2008-07-21 | 1,084,900 | 43.84 | 44.74 | 43.05 | 44.04 | 00:00:00 | | 2008-07-22 | 1,473,800 | 43.67 | 43.67 | 41.80 | 43.04 | 00:00:00 | | 2008-07-23 | 1,054,900 | 43.89 | 44.23 | 43.04 | 43.97 | 00:00:00 | | 2008-07-24 | 1,183,400 | 44.04 | 44.30 | 42.15 | 42.38 | 00:00:00 | | 2008-07-25 | 1,418,300 | 41.56 | 43.15 | 41.40 | 42.88 | 00:00:00 | | 2008-07-28 | 1,480,100 | 42.88 | 42.88 | 41.51 | 41.63 | 00:00:00 | | 2008-07-29 | 1,151,500 | 41.20 | 41.76 | 40.55 | 41.39 | 00:00:00 | | 2008-07-30 | 1,114,900 | 41.66 | 42.31 | 41.00 | 41.95 | 00:00:00 | | 2008-07-31 | 1,026,800 | 41.74 | 42.36 | 41.11 | 41.74 | 00:00:00 | | 2008-08-01 | 842,500 | 41.47 | 42.21 | 41.08 | 41.24 | 00:00:00 | | 2008-08-04 | 1,178,000 | 41.09 | 41.45 | 40.08 | 40.08 | 00:00:00 | | 2008-08-05 | 1,736,800 | 40.60 | 41.49 | 40.12 | 41.37 | 00:00:00 | | 2008-08-06 | 1,655,800 | 41.65 | 43.18 | 41.56 | 42.89 | 00:00:00 | | 2008-08-07 | 853,400 | 42.40 | 43.60 | 42.21 | 42.92 | 00:00:00 | | 2008-08-08 | 2,368,700 | 43.71 | 45.50 | 43.62 | 44.54 | 00:00:00 | | 2008-08-11 | 1,495,100 | 44.69 | 46.36 | 44.36 | 45.94 | 00:00:00 | | 2008-08-12 | 1,767,600 | 47.10 | 47.42 | 45.13 | 45.56 | 00:00:00 | | 2008-08-13 | 1,460,100 | 45.04 | 45.30 | 43.16 | 43.16 | 00:00:00 | | 2008-08-14 | 1,226,300 | 43.64 | 44.66 | 43.35 | 44.12 | 00:00:00 | | 2008-08-15 | 726,300 | 44.31 | 44.70 | 43.64 | 44.15 | 00:00:00 | | 2008-08-18 | 686,900 | 44.15 | 44.55 | 43.20 | 43.88 | 00:00:00 | | 2008-08-19 | 1,388,000 | 43.32 | 43.37 | 42.30 | 42.30 | 00:00:00 | | 2008-08-20 | 833,500 | 42.60 | 42.85 | 42.01 | 42.50 | 00:00:00 | | 2008-08-21 | 1,318,300 | 42.16 | 42.49 | 41.00 | 41.49 | 00:00:00 | | 2008-08-22 | 1,266,700 | 41.69 | 42.42 | 41.53 | 42.20 | 00:00:00 | | 2008-08-25 | 916,700 | 42.12 | 42.15 | 41.10 | 41.23 | 00:00:00 | | 2008-08-26 | 1,258,200 | 41.15 | 41.66 | 40.34 | 41.33 | 00:00:00 | | 2008-08-27 | 1,335,000 | 41.26 | 41.51 | 40.42 | 41.39 | 00:00:00 | | 2008-08-28 | 1,869,000 | 41.29 | 41.48 | 40.15 | 41.15 | 00:00:00 | | 2008-08-29 | 2,103,600 | 41.71 | 42.39 | 40.76 | 41.24 | 00:00:00 | | 2008-09-01 | 783,500 | 40.85 | 41.50 | 40.50 | 41.28 | 00:00:00 | | 2008-09-02 | 1,997,600 | 41.03 | 43.07 | 40.60 | 42.82 | 00:00:00 | | 2008-09-03 | 946,900 | 42.29 | 42.60 | 41.92 | 42.10 | 00:00:00 | | 2008-09-04 | 1,855,800 | 42.10 | 42.10 | 40.23 | 40.23 | 00:00:00 | | 2008-09-05 | 3,515,200 | 40.08 | 40.23 | 38.26 | 38.27 | 00:00:00 | | 2008-09-08 | 1,656,400 | 39.78 | 40.50 | 39.20 | 39.53 | 00:00:00 | | 2008-09-09 | 1,412,100 | 39.52 | 40.10 | 38.38 | 38.61 | 00:00:00 | | 2008-09-10 | 1,494,100 | 38.75 | 39.10 | 38.24 | 38.39 | 00:00:00 | | 2008-09-11 | 2,129,800 | 38.52 | 38.59 | 36.86 | 37.49 | 00:00:00 | | 2008-09-12 | 1,673,800 | 38.19 | 38.23 | 37.31 | 38.15 | 00:00:00 | | 2008-09-15 | 2,971,900 | 37.10 | 37.47 | 36.28 | 36.69 | 00:00:00 | | 2008-09-16 | 2,887,900 | 36.30 | 37.69 | 35.60 | 36.38 | 00:00:00 | | 2008-09-17 | 2,669,300 | 36.85 | 37.47 | 34.96 | 34.96 | 00:00:00 | | 2008-09-18 | 3,676,100 | 34.80 | 35.04 | 33.39 | 34.27 | 00:00:00 | | 2008-09-19 | 3,382,100 | 36.05 | 37.74 | 35.75 | 37.72 | 00:00:00 | | 2008-09-22 | 1,271,300 | 37.72 | 37.72 | 36.33 | 36.33 | 00:00:00 | | 2008-09-23 | 1,608,700 | 36.28 | 36.46 | 35.12 | 35.51 | 00:00:00 | | 2008-09-24 | 1,834,900 | 35.36 | 36.01 | 34.27 | 34.47 | 00:00:00 | | 2008-09-25 | 1,660,900 | 34.58 | 35.35 | 34.51 | 35.08 | 00:00:00 | | 2008-09-26 | 2,028,100 | 34.52 | 34.56 | 33.49 | 33.49 | 00:00:00 | | 2008-09-29 | 3,184,200 | 33.40 | 33.47 | 30.27 | 30.42 | 00:00:00 | | 2008-09-30 | 3,732,600 | 29.44 | 31.84 | 29.40 | 31.75 | 00:00:00 | | 2008-10-01 | 1,945,300 | 32.28 | 32.71 | 31.26 | 31.73 | 00:00:00 | | 2008-10-02 | 1,886,500 | 31.75 | 32.33 | 29.78 | 29.83 | 00:00:00 | | 2008-10-03 | 2,753,600 | 30.01 | 30.70 | 28.40 | 30.37 | 00:00:00 | | 2008-10-06 | 3,684,700 | 28.50 | 29.16 | 26.59 | 26.70 | 00:00:00 | | 2008-10-07 | 3,180,500 | 27.78 | 27.90 | 26.07 | 26.07 | 00:00:00 | | 2008-10-08 | 5,115,400 | 24.77 | 28.51 | 24.04 | 26.67 | 00:00:00 | | 2008-10-09 | 4,262,900 | 27.29 | 31.00 | 27.09 | 28.88 | 00:00:00 | | 2008-10-10 | 5,595,700 | 26.67 | 29.88 | 26.01 | 28.67 | 00:00:00 | | 2008-10-13 | 3,606,000 | 31.00 | 33.38 | 30.14 | 33.38 | 00:00:00 | | 2008-10-14 | 3,759,400 | 34.25 | 35.28 | 32.66 | 33.25 | 00:00:00 | | 2008-10-15 | 2,981,000 | 33.10 | 33.69 | 30.30 | 30.50 | 00:00:00 | | 2008-10-16 | 4,466,800 | 29.50 | 30.30 | 26.81 | 27.11 | 00:00:00 | | 2008-10-17 | 3,877,400 | 28.75 | 28.96 | 26.08 | 27.33 | 00:00:00 | | 2008-10-20 | 1,833,400 | 28.11 | 29.14 | 27.82 | 29.06 | 00:00:00 | | 2008-10-21 | 1,651,700 | 29.77 | 30.45 | 29.20 | 30.02 | 00:00:00 | | 2008-10-22 | 1,757,200 | 29.14 | 29.55 | 27.60 | 27.60 | 00:00:00 | | 2008-10-23 | 2,298,100 | 27.94 | 28.32 | 26.01 | 27.35 | 00:00:00 | | 2008-10-24 | 3,676,500 | 26.08 | 26.53 | 24.33 | 26.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
