|
 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 | | 2000-06-19 | 0 | 71.80 | 71.80 | 71.80 | 71.80 | 00:00:00 | | 2000-06-20 | 725,000 | 74.00 | 75.55 | 73.90 | 74.10 | 00:00:00 | | 2000-06-21 | 1,017,000 | 72.40 | 73.50 | 70.60 | 71.60 | 00:00:00 | | 2000-06-22 | 472,200 | 71.15 | 72.90 | 71.00 | 72.10 | 00:00:00 | | 2000-06-23 | 840,400 | 71.55 | 75.00 | 71.55 | 74.00 | 00:00:00 | | 2000-06-26 | 620,400 | 74.50 | 75.60 | 73.10 | 73.70 | 00:00:00 | | 2000-06-27 | 449,300 | 73.90 | 74.20 | 72.80 | 73.80 | 00:00:00 | | 2000-06-28 | 474,500 | 73.80 | 74.70 | 72.80 | 74.50 | 00:00:00 | | 2000-06-29 | 1,675,600 | 74.40 | 74.40 | 69.30 | 70.00 | 00:00:00 | | 2000-06-30 | 617,900 | 71.00 | 72.00 | 69.50 | 70.00 | 00:00:00 | | 2000-07-03 | 356,300 | 70.25 | 71.70 | 68.95 | 70.50 | 00:00:00 | | 2000-07-04 | 466,700 | 72.30 | 72.30 | 70.90 | 72.30 | 00:00:00 | | 2000-07-05 | 939,800 | 70.30 | 71.60 | 69.15 | 71.10 | 00:00:00 | | 2000-07-06 | 394,900 | 70.10 | 71.95 | 70.05 | 71.90 | 00:00:00 | | 2000-07-07 | 0 | 71.90 | 71.90 | 71.90 | 71.90 | 00:00:00 | | 2000-07-10 | 379,400 | 74.00 | 76.10 | 71.05 | 71.05 | 00:00:00 | | 2000-07-11 | 267,000 | 71.75 | 73.00 | 71.50 | 72.50 | 00:00:00 | | 2000-07-12 | 614,700 | 73.40 | 76.20 | 72.50 | 76.00 | 00:00:00 | | 2000-07-13 | 2,111,900 | 75.15 | 75.80 | 72.50 | 75.55 | 00:00:00 | | 2000-07-14 | 0 | 75.55 | 75.55 | 75.55 | 75.55 | 00:00:00 | | 2000-07-17 | 833,900 | 73.50 | 75.20 | 72.65 | 74.75 | 00:00:00 | | 2000-07-18 | 570,700 | 74.00 | 74.75 | 72.30 | 72.75 | 00:00:00 | | 2000-07-19 | 486,100 | 72.50 | 73.60 | 71.90 | 72.75 | 00:00:00 | | 2000-07-20 | 383,300 | 72.40 | 73.00 | 71.90 | 72.45 | 00:00:00 | | 2000-07-21 | 644,100 | 72.20 | 72.40 | 69.60 | 69.80 | 00:00:00 | | 2000-07-24 | 0 | 69.80 | 69.80 | 69.80 | 69.80 | 00:00:00 | | 2000-07-25 | 427,800 | 70.25 | 70.50 | 67.60 | 68.00 | 00:00:00 | | 2000-07-26 | 930,900 | 68.50 | 68.50 | 66.55 | 67.00 | 00:00:00 | | 2000-07-27 | 0 | 67.00 | 67.00 | 67.00 | 67.00 | 00:00:00 | | 2000-07-28 | 507,500 | 67.50 | 67.70 | 65.00 | 65.05 | 00:00:00 | | 2000-07-31 | 924,600 | 65.05 | 67.00 | 64.15 | 66.45 | 00:00:00 | | 2000-08-01 | 637,000 | 66.90 | 66.90 | 64.70 | 65.50 | 00:00:00 | | 2000-08-02 | 584,300 | 65.10 | 66.20 | 64.20 | 64.75 | 00:00:00 | | 2000-08-03 | 1,198,100 | 64.50 | 65.00 | 59.65 | 61.00 | 00:00:00 | | 2000-08-04 | 916,400 | 63.00 | 63.95 | 61.00 | 61.55 | 00:00:00 | | 2000-08-07 | 488,300 | 61.70 | 62.60 | 61.65 | 62.00 | 00:00:00 | | 2000-08-08 | 734,900 | 62.00 | 62.40 | 60.10 | 60.50 | 00:00:00 | | 2000-08-09 | 0 | 60.50 | 60.50 | 60.50 | 60.50 | 00:00:00 | | 2000-08-10 | 1,689,200 | 61.05 | 65.00 | 61.05 | 65.00 | 00:00:00 | | 2000-08-11 | 357,800 | 64.70 | 66.30 | 64.00 | 64.60 | 00:00:00 | | 2000-08-14 | 561,200 | 65.70 | 66.80 | 65.05 | 65.90 | 00:00:00 | | 2000-08-15 | 231,900 | 66.60 | 66.75 | 65.80 | 66.00 | 00:00:00 | | 2000-08-16 | 473,700 | 65.00 | 67.45 | 65.00 | 66.20 | 00:00:00 | | 2000-08-17 | 669,200 | 67.20 | 67.20 | 66.00 | 67.10 | 00:00:00 | | 2000-08-18 | 531,100 | 67.20 | 67.85 | 67.00 | 67.50 | 00:00:00 | | 2000-08-21 | 290,700 | 67.50 | 67.70 | 65.50 | 66.00 | 00:00:00 | | 2000-08-22 | 519,800 | 66.45 | 66.80 | 65.70 | 66.30 | 00:00:00 | | 2000-08-23 | 850,700 | 66.50 | 66.50 | 64.60 | 65.75 | 00:00:00 | | 2000-08-24 | 1,276,600 | 65.75 | 65.85 | 63.60 | 63.60 | 00:00:00 | | 2000-08-25 | 608,700 | 64.30 | 65.25 | 64.20 | 64.50 | 00:00:00 | | 2000-08-28 | 883,100 | 65.00 | 65.00 | 62.85 | 63.50 | 00:00:00 | | 2000-08-29 | 1,576,200 | 64.00 | 64.70 | 62.50 | 64.65 | 00:00:00 | | 2000-08-30 | 1,890,000 | 64.65 | 70.05 | 64.50 | 69.10 | 00:00:00 | | 2000-08-31 | 1,179,700 | 69.40 | 73.55 | 67.60 | 70.75 | 00:00:00 | | 2000-09-01 | 908,000 | 71.45 | 74.90 | 71.45 | 74.30 | 00:00:00 | | 2000-09-04 | 1,055,400 | 74.25 | 76.65 | 73.45 | 74.50 | 00:00:00 | | 2000-09-05 | 582,200 | 75.45 | 75.45 | 71.05 | 72.00 | 00:00:00 | | 2000-09-06 | 522,900 | 72.90 | 72.90 | 69.70 | 70.50 | 00:00:00 | | 2000-09-07 | 566,100 | 71.00 | 72.00 | 69.55 | 70.05 | 00:00:00 | | 2000-09-08 | 636,400 | 70.00 | 71.65 | 68.40 | 69.05 | 00:00:00 | | 2000-09-11 | 528,400 | 69.90 | 70.00 | 65.65 | 66.05 | 00:00:00 | | 2000-09-12 | 816,700 | 66.00 | 67.50 | 65.25 | 66.00 | 00:00:00 | | 2000-09-13 | 898,900 | 67.90 | 68.20 | 66.05 | 66.35 | 00:00:00 | | 2000-09-14 | 863,500 | 66.15 | 68.75 | 66.15 | 68.25 | 00:00:00 | | 2000-09-15 | 644,200 | 69.00 | 69.00 | 66.05 | 66.05 | 00:00:00 | | 2000-09-18 | 786,400 | 65.00 | 65.70 | 63.30 | 63.90 | 00:00:00 | | 2000-09-19 | 690,500 | 63.10 | 68.25 | 63.00 | 65.50 | 00:00:00 | | 2000-09-20 | 1,584,400 | 67.60 | 69.60 | 62.55 | 62.55 | 00:00:00 | | 2000-09-21 | 1,562,900 | 64.90 | 65.00 | 59.90 | 59.90 | 00:00:00 | | 2000-09-22 | 1,687,400 | 56.25 | 59.00 | 56.25 | 57.10 | 00:00:00 | | 2000-09-25 | 577,300 | 60.00 | 61.20 | 58.50 | 59.75 | 00:00:00 | | 2000-09-26 | 906,600 | 59.10 | 60.45 | 57.70 | 58.30 | 00:00:00 | | 2000-09-27 | 600,300 | 58.85 | 60.30 | 58.10 | 58.50 | 00:00:00 | | 2000-09-28 | 764,800 | 58.85 | 59.80 | 55.70 | 57.00 | 00:00:00 | | 2000-09-29 | 1,003,300 | 57.10 | 58.75 | 57.10 | 57.10 | 00:00:00 | | 2000-10-02 | 633,900 | 56.05 | 58.70 | 55.75 | 56.90 | 00:00:00 | | 2000-10-03 | 669,400 | 56.50 | 58.75 | 56.00 | 57.95 | 00:00:00 | | 2000-10-04 | 1,037,100 | 58.00 | 58.00 | 54.25 | 55.65 | 00:00:00 | | 2000-10-05 | 800,900 | 56.00 | 56.20 | 53.60 | 54.95 | 00:00:00 | | 2000-10-06 | 1,200,500 | 54.10 | 54.95 | 50.20 | 51.05 | 00:00:00 | | 2000-10-09 | 1,125,100 | 52.00 | 52.80 | 49.50 | 50.40 | 00:00:00 | | 2000-10-10 | 737,400 | 50.80 | 52.40 | 49.70 | 51.70 | 00:00:00 | | 2000-10-11 | 2,233,700 | 51.65 | 51.65 | 47.00 | 47.00 | 00:00:00 | | 2000-10-12 | 1,304,000 | 48.00 | 48.95 | 46.05 | 47.95 | 00:00:00 | | 2000-10-13 | 4,342,400 | 46.50 | 47.05 | 44.80 | 46.80 | 00:00:00 | | 2000-10-16 | 2,025,600 | 48.50 | 48.80 | 46.80 | 47.45 | 00:00:00 | | 2000-10-17 | 1,482,000 | 48.20 | 51.30 | 47.80 | 51.00 | 00:00:00 | | 2000-10-18 | 1,084,400 | 50.45 | 51.40 | 49.11 | 51.40 | 00:00:00 | | 2000-10-19 | 819,000 | 53.00 | 54.95 | 52.20 | 54.70 | 00:00:00 | | 2000-10-20 | 926,200 | 55.20 | 56.15 | 54.05 | 55.40 | 00:00:00 | | 2000-10-23 | 1,212,400 | 54.00 | 56.00 | 53.60 | 54.05 | 00:00:00 | | 2000-10-24 | 1,516,900 | 54.80 | 58.00 | 54.15 | 58.00 | 00:00:00 | | 2000-10-25 | 754,100 | 57.25 | 59.00 | 56.70 | 58.70 | 00:00:00 | | 2000-10-26 | 560,600 | 58.00 | 59.35 | 57.20 | 59.10 | 00:00:00 | | 2000-10-27 | 1,217,600 | 59.70 | 61.30 | 59.15 | 60.45 | 00:00:00 | | 2000-10-30 | 308,000 | 59.50 | 60.45 | 58.50 | 60.00 | 00:00:00 | | 2000-10-31 | 0 | 60.00 | 60.00 | 60.00 | 60.00 | 00:00:00 | | 2000-11-01 | 470,200 | 60.00 | 61.40 | 59.30 | 60.05 | 00:00:00 | | 2000-11-02 | 980,200 | 60.60 | 62.80 | 60.00 | 62.80 | 00:00:00 | | 2000-11-03 | 1,219,600 | 62.10 | 64.80 | 61.30 | 62.95 | 00:00:00 | | 2000-11-06 | 875,900 | 63.50 | 65.00 | 62.05 | 62.05 | 00:00:00 | | 2000-11-07 | 500,300 | 64.25 | 64.25 | 60.30 | 62.25 | 00:00:00 | | 2000-11-08 | 1,108,100 | 63.70 | 63.80 | 58.50 | 59.60 | 00:00:00 | | 2000-11-09 | 675,600 | 58.70 | 59.35 | 57.30 | 57.95 | 00:00:00 | | 2000-11-10 | 760,200 | 57.50 | 57.95 | 53.40 | 53.75 | 00:00:00 | | 2000-11-13 | 919,500 | 53.50 | 54.00 | 50.20 | 52.00 | 00:00:00 | | 2000-11-14 | 521,700 | 53.70 | 55.45 | 53.00 | 55.00 | 00:00:00 | | 2000-11-15 | 490,000 | 56.00 | 58.70 | 54.25 | 57.90 | 00:00:00 | | 2000-11-16 | 577,900 | 55.00 | 59.00 | 55.00 | 58.35 | 00:00:00 | | 2000-11-17 | 504,500 | 57.45 | 58.60 | 56.05 | 56.80 | 00:00:00 | | 2000-11-20 | 1,070,200 | 57.15 | 57.25 | 52.20 | 52.30 | 00:00:00 | | 2000-11-21 | 684,000 | 52.50 | 55.40 | 52.30 | 54.70 | 00:00:00 | | 2000-11-22 | 789,400 | 53.85 | 56.35 | 53.30 | 54.00 | 00:00:00 | | 2000-11-23 | 587,700 | 54.05 | 57.45 | 53.60 | 56.40 | 00:00:00 | | 2000-11-24 | 494,400 | 56.50 | 57.40 | 55.80 | 56.50 | 00:00:00 | | 2000-11-27 | 828,400 | 57.20 | 59.00 | 55.10 | 57.60 | 00:00:00 | | 2000-11-28 | 2,814,500 | 57.50 | 58.00 | 54.35 | 55.00 | 00:00:00 | | 2000-11-29 | 977,000 | 54.10 | 54.70 | 52.10 | 53.00 | 00:00:00 | | 2000-11-30 | 1,700,400 | 53.00 | 53.00 | 48.60 | 50.50 | 00:00:00 | | 2000-12-01 | 1,148,100 | 50.90 | 54.20 | 50.70 | 53.30 | 00:00:00 | | 2000-12-04 | 573,900 | 53.90 | 53.90 | 49.60 | 49.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
