|
 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 | | 2008-10-24 | 3,676,500 | 26.08 | 26.53 | 24.33 | 26.53 | 00:00:00 | | 2008-10-27 | 1,818,100 | 25.25 | 26.47 | 24.67 | 25.71 | 00:00:00 | | 2008-10-28 | 2,373,000 | 26.43 | 27.92 | 25.50 | 27.89 | 00:00:00 | | 2008-10-29 | 3,580,900 | 29.22 | 32.62 | 29.22 | 32.62 | 00:00:00 | | 2008-10-30 | 3,697,400 | 33.31 | 34.60 | 31.36 | 31.97 | 00:00:00 | | 2008-10-31 | 2,495,300 | 31.25 | 33.30 | 31.25 | 33.18 | 00:00:00 | | 2008-11-03 | 1,314,500 | 33.35 | 33.60 | 32.38 | 33.31 | 00:00:00 | | 2008-11-04 | 2,114,100 | 33.90 | 34.59 | 33.20 | 34.23 | 00:00:00 | | 2008-11-05 | 1,930,600 | 34.33 | 34.46 | 33.31 | 33.75 | 00:00:00 | | 2008-11-06 | 1,666,100 | 32.60 | 33.24 | 30.94 | 30.94 | 00:00:00 | | 2008-11-07 | 1,921,400 | 31.00 | 32.26 | 30.30 | 31.24 | 00:00:00 | | 2008-11-10 | 2,064,800 | 31.92 | 32.26 | 30.20 | 30.34 | 00:00:00 | | 2008-11-11 | 1,781,500 | 29.88 | 30.12 | 28.60 | 28.75 | 00:00:00 | | 2008-11-12 | 1,765,100 | 29.55 | 29.83 | 27.92 | 28.24 | 00:00:00 | | 2008-11-13 | 1,312,900 | 28.00 | 29.48 | 27.59 | 28.31 | 00:00:00 | | 2008-11-14 | 1,218,200 | 29.68 | 29.91 | 28.63 | 28.86 | 00:00:00 | | 2008-11-17 | 963,800 | 28.78 | 29.40 | 28.08 | 28.42 | 00:00:00 | | 2008-11-18 | 1,675,700 | 28.40 | 28.80 | 27.72 | 28.00 | 00:00:00 | | 2008-11-19 | 1,333,200 | 28.20 | 28.48 | 26.91 | 26.91 | 00:00:00 | | 2008-11-20 | 2,772,600 | 26.00 | 26.35 | 24.55 | 25.13 | 00:00:00 | | 2008-11-21 | 2,152,600 | 25.36 | 26.47 | 24.30 | 24.75 | 00:00:00 | | 2008-11-24 | 2,018,200 | 25.24 | 28.20 | 25.24 | 28.20 | 00:00:00 | | 2008-11-25 | 3,169,000 | 28.04 | 30.22 | 27.56 | 30.20 | 00:00:00 | | 2008-11-26 | 1,370,600 | 29.83 | 30.73 | 29.26 | 29.98 | 00:00:00 | | 2008-11-27 | 1,101,900 | 30.53 | 31.83 | 30.32 | 31.82 | 00:00:00 | | 2008-11-28 | 1,778,400 | 31.75 | 32.22 | 30.56 | 32.22 | 00:00:00 | | 2008-12-01 | 1,150,200 | 32.17 | 32.30 | 29.52 | 29.60 | 00:00:00 | | 2008-12-02 | 1,605,000 | 28.56 | 31.85 | 28.25 | 31.85 | 00:00:00 | | 2008-12-03 | 3,421,300 | 30.90 | 31.10 | 28.06 | 29.12 | 00:00:00 | | 2008-12-04 | 1,940,300 | 29.12 | 29.97 | 28.55 | 28.72 | 00:00:00 | | 2008-12-05 | 1,870,200 | 28.21 | 28.58 | 27.20 | 27.31 | 00:00:00 | | 2008-12-08 | 2,094,900 | 28.99 | 30.15 | 28.63 | 30.15 | 00:00:00 | | 2008-12-09 | 2,354,200 | 29.85 | 30.48 | 29.51 | 29.88 | 00:00:00 | | 2008-12-10 | 1,656,900 | 30.11 | 30.50 | 29.40 | 30.50 | 00:00:00 | | 2008-12-11 | 1,105,400 | 30.40 | 30.87 | 29.83 | 30.67 | 00:00:00 | | 2008-12-12 | 1,315,700 | 29.20 | 30.18 | 28.70 | 29.69 | 00:00:00 | | 2008-12-15 | 1,117,600 | 30.27 | 30.58 | 29.78 | 30.14 | 00:00:00 | | 2008-12-16 | 1,456,100 | 30.25 | 30.74 | 29.76 | 30.41 | 00:00:00 | | 2008-12-17 | 1,093,900 | 30.80 | 31.17 | 30.22 | 30.93 | 00:00:00 | | 2008-12-18 | 1,416,900 | 30.95 | 31.24 | 30.29 | 31.08 | 00:00:00 | | 2008-12-19 | 1,422,600 | 30.59 | 30.96 | 30.15 | 30.57 | 00:00:00 | | 2008-12-22 | 1,219,500 | 30.03 | 30.50 | 29.40 | 29.40 | 00:00:00 | | 2008-12-23 | 1,098,200 | 29.36 | 30.30 | 29.07 | 29.28 | 00:00:00 | | 2008-12-24 | 393,400 | 29.00 | 29.86 | 28.48 | 29.86 | 00:00:00 | | 2008-12-29 | 558,200 | 29.90 | 29.96 | 28.81 | 29.05 | 00:00:00 | | 2008-12-30 | 434,300 | 29.22 | 30.00 | 29.13 | 29.94 | 00:00:00 | | 2008-12-31 | 375,600 | 29.94 | 30.32 | 29.85 | 30.20 | 00:00:00 | | 2009-01-02 | 812,900 | 30.30 | 30.85 | 29.71 | 30.85 | 00:00:00 | | 2009-01-05 | 889,800 | 31.00 | 31.19 | 30.50 | 31.07 | 00:00:00 | | 2009-01-06 | 1,485,500 | 31.09 | 32.90 | 30.80 | 32.90 | 00:00:00 | | 2009-01-07 | 2,280,200 | 32.80 | 34.48 | 32.70 | 33.80 | 00:00:00 | | 2009-01-08 | 1,058,000 | 33.43 | 33.65 | 32.62 | 33.35 | 00:00:00 | | 2009-01-09 | 1,285,200 | 33.50 | 34.60 | 33.02 | 33.36 | 00:00:00 | | 2009-01-12 | 1,765,000 | 33.19 | 33.42 | 30.94 | 30.94 | 00:00:00 | | 2009-01-13 | 1,902,200 | 30.67 | 30.99 | 29.42 | 29.73 | 00:00:00 | | 2009-01-14 | 1,918,500 | 30.02 | 30.31 | 27.89 | 27.95 | 00:00:00 | | 2009-01-15 | 1,874,600 | 28.00 | 28.64 | 27.15 | 28.06 | 00:00:00 | | 2009-01-16 | 1,309,700 | 28.78 | 29.63 | 28.33 | 28.52 | 00:00:00 | | 2009-01-19 | 870,300 | 28.98 | 29.17 | 27.53 | 27.93 | 00:00:00 | | 2009-01-20 | 1,605,800 | 27.90 | 28.97 | 27.00 | 27.10 | 00:00:00 | | 2009-01-21 | 2,651,800 | 26.50 | 27.09 | 25.95 | 26.52 | 00:00:00 | | 2009-01-22 | 1,448,100 | 26.88 | 27.40 | 25.87 | 26.06 | 00:00:00 | | 2009-01-23 | 1,596,600 | 26.05 | 26.48 | 25.18 | 25.75 | 00:00:00 | | 2009-01-26 | 1,725,100 | 25.59 | 27.40 | 25.52 | 27.33 | 00:00:00 | | 2009-01-27 | 1,899,400 | 27.42 | 27.42 | 26.46 | 27.00 | 00:00:00 | | 2009-01-28 | 1,830,500 | 27.59 | 28.15 | 27.48 | 27.82 | 00:00:00 | | 2009-01-29 | 1,236,100 | 27.68 | 27.86 | 26.81 | 27.17 | 00:00:00 | | 2009-01-30 | 1,605,100 | 27.00 | 27.57 | 26.56 | 26.76 | 00:00:00 | | 2009-02-02 | 1,362,300 | 26.50 | 26.55 | 25.70 | 26.19 | 00:00:00 | | 2009-02-03 | 1,353,500 | 26.60 | 27.09 | 26.09 | 27.00 | 00:00:00 | | 2009-02-04 | 1,930,900 | 27.26 | 29.11 | 26.80 | 28.78 | 00:00:00 | | 2009-02-05 | 1,263,300 | 28.26 | 28.71 | 27.36 | 28.44 | 00:00:00 | | 2009-02-06 | 1,936,400 | 28.67 | 29.66 | 28.50 | 29.65 | 00:00:00 | | 2009-02-09 | 1,389,900 | 29.47 | 30.25 | 29.17 | 30.20 | 00:00:00 | | 2009-02-10 | 1,169,200 | 29.93 | 29.93 | 28.56 | 28.56 | 00:00:00 | | 2009-02-11 | 1,025,200 | 28.50 | 29.39 | 28.00 | 29.17 | 00:00:00 | | 2009-02-12 | 1,243,800 | 29.05 | 29.09 | 27.48 | 27.83 | 00:00:00 | | 2009-02-13 | 906,800 | 28.31 | 28.96 | 28.12 | 28.46 | 00:00:00 | | 2009-02-16 | 602,400 | 28.24 | 28.28 | 27.73 | 27.73 | 00:00:00 | | 2009-02-17 | 1,847,900 | 27.46 | 27.56 | 25.95 | 25.95 | 00:00:00 | | 2009-02-18 | 2,251,900 | 26.09 | 26.36 | 25.04 | 25.60 | 00:00:00 | | 2009-02-19 | 1,977,600 | 25.25 | 25.56 | 24.80 | 24.81 | 00:00:00 | | 2009-02-20 | 2,427,700 | 24.59 | 24.66 | 23.07 | 23.07 | 00:00:00 | | 2009-02-23 | 1,718,300 | 23.58 | 24.00 | 22.74 | 22.74 | 00:00:00 | | 2009-02-24 | 1,973,100 | 22.45 | 22.80 | 21.76 | 22.14 | 00:00:00 | | 2009-02-25 | 2,315,700 | 23.03 | 23.07 | 21.95 | 22.10 | 00:00:00 | | 2009-02-26 | 2,218,500 | 22.45 | 23.64 | 22.30 | 23.41 | 00:00:00 | | 2009-02-27 | 1,820,100 | 22.77 | 23.15 | 22.26 | 22.80 | 00:00:00 | | 2009-03-02 | 1,764,000 | 22.23 | 22.55 | 21.84 | 22.18 | 00:00:00 | | 2009-03-03 | 1,564,000 | 22.67 | 22.67 | 21.83 | 22.22 | 00:00:00 | | 2009-03-04 | 2,585,600 | 22.83 | 23.88 | 22.37 | 23.88 | 00:00:00 | | 2009-03-05 | 2,066,300 | 23.87 | 23.95 | 22.27 | 22.27 | 00:00:00 | | 2009-03-06 | 1,541,500 | 22.22 | 23.02 | 22.14 | 22.73 | 00:00:00 | | 2009-03-09 | 1,397,200 | 23.00 | 23.00 | 22.03 | 22.50 | 00:00:00 | | 2009-03-10 | 1,820,900 | 22.55 | 24.75 | 22.43 | 24.73 | 00:00:00 | | 2009-03-11 | 2,715,700 | 24.73 | 25.96 | 24.23 | 25.45 | 00:00:00 | | 2009-03-12 | 1,874,400 | 25.10 | 26.51 | 24.62 | 26.51 | 00:00:00 | | 2009-03-13 | 2,241,500 | 27.00 | 27.33 | 25.62 | 26.09 | 00:00:00 | | 2009-03-16 | 2,211,300 | 27.01 | 27.49 | 26.42 | 27.49 | 00:00:00 | | 2009-03-17 | 1,957,000 | 27.13 | 27.69 | 27.10 | 27.63 | 00:00:00 | | 2009-03-18 | 1,376,000 | 27.90 | 28.20 | 26.62 | 27.00 | 00:00:00 | | 2009-03-19 | 1,655,200 | 27.22 | 28.20 | 27.22 | 27.57 | 00:00:00 | | 2009-03-20 | 1,679,100 | 27.14 | 27.57 | 26.86 | 27.44 | 00:00:00 | | 2009-03-23 | 1,332,600 | 27.90 | 28.07 | 27.10 | 28.00 | 00:00:00 | | 2009-03-24 | 1,381,200 | 28.20 | 28.63 | 27.28 | 27.92 | 00:00:00 | | 2009-03-25 | 1,047,700 | 27.66 | 28.00 | 27.23 | 27.79 | 00:00:00 | | 2009-03-26 | 1,279,400 | 27.95 | 27.95 | 26.95 | 27.25 | 00:00:00 | | 2009-03-27 | 1,221,800 | 27.44 | 27.50 | 26.51 | 26.64 | 00:00:00 | | 2009-03-30 | 1,201,600 | 26.27 | 26.39 | 25.55 | 25.55 | 00:00:00 | | 2009-03-31 | 1,200,700 | 25.85 | 26.94 | 25.85 | 26.92 | 00:00:00 | | 2009-04-01 | 1,401,500 | 26.90 | 27.94 | 26.26 | 27.94 | 00:00:00 | | 2009-04-02 | 2,530,300 | 28.25 | 29.80 | 28.02 | 29.77 | 00:00:00 | | 2009-04-03 | 1,694,600 | 29.85 | 30.50 | 29.01 | 30.38 | 00:00:00 | | 2009-04-06 | 1,348,900 | 30.50 | 31.10 | 29.96 | 30.24 | 00:00:00 | | 2009-04-07 | 1,337,300 | 28.74 | 30.27 | 28.50 | 29.24 | 00:00:00 | | 2009-04-08 | 1,058,800 | 28.77 | 30.48 | 28.64 | 30.25 | 00:00:00 | | 2009-04-09 | 1,332,500 | 30.27 | 30.68 | 29.76 | 30.65 | 00:00:00 | | 2009-04-14 | 1,905,600 | 30.75 | 31.54 | 30.05 | 31.15 | 00:00:00 | | 2009-04-15 | 1,375,300 | 30.80 | 31.09 | 30.51 | 30.83 | 00:00:00 | | 2009-04-16 | 1,175,400 | 31.00 | 31.42 | 30.64 | 31.42 | 00:00:00 | | 2009-04-17 | 1,156,500 | 31.61 | 31.80 | 31.10 | 31.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
