|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-17 | 1,156,500 | 31.61 | 31.80 | 31.10 | 31.80 | 00:00:00 | | 2009-04-20 | 1,528,500 | 31.82 | 31.90 | 29.73 | 29.83 | 00:00:00 | | 2009-04-21 | 1,605,700 | 29.99 | 30.33 | 29.02 | 30.08 | 00:00:00 | | 2009-04-22 | 1,830,900 | 30.17 | 32.49 | 29.97 | 32.49 | 00:00:00 | | 2009-04-23 | 1,974,300 | 32.30 | 33.50 | 31.80 | 33.26 | 00:00:00 | | 2009-04-24 | 2,169,600 | 33.20 | 33.26 | 31.80 | 33.00 | 00:00:00 | | 2009-04-27 | 1,610,300 | 32.66 | 33.50 | 32.10 | 33.30 | 00:00:00 | | 2009-04-28 | 2,589,100 | 31.00 | 31.66 | 30.75 | 31.39 | 00:00:00 | | 2009-04-29 | 1,846,700 | 31.99 | 32.21 | 31.45 | 32.21 | 00:00:00 | | 2009-04-30 | 1,469,000 | 32.37 | 32.89 | 32.25 | 32.52 | 00:00:00 | | 2009-05-04 | 828,600 | 32.67 | 33.60 | 32.55 | 33.60 | 00:00:00 | | 2009-05-05 | 1,871,500 | 33.50 | 33.84 | 33.01 | 33.30 | 00:00:00 | | 2009-05-06 | 1,520,800 | 33.01 | 35.00 | 32.98 | 34.46 | 00:00:00 | | 2009-05-07 | 2,043,600 | 34.94 | 35.87 | 34.42 | 34.71 | 00:00:00 | | 2009-05-08 | 1,433,100 | 35.00 | 35.37 | 34.02 | 34.39 | 00:00:00 | | 2009-05-11 | 1,541,700 | 34.60 | 34.60 | 32.65 | 32.79 | 00:00:00 | | 2009-05-12 | 1,353,800 | 32.56 | 33.04 | 31.78 | 31.91 | 00:00:00 | | 2009-05-13 | 1,459,900 | 31.99 | 32.37 | 30.67 | 30.67 | 00:00:00 | | 2009-05-14 | 2,448,100 | 29.51 | 30.40 | 29.16 | 29.84 | 00:00:00 | | 2009-05-15 | 1,742,400 | 30.05 | 30.28 | 29.30 | 30.15 | 00:00:00 | | 2009-05-18 | 751,200 | 29.78 | 30.62 | 29.55 | 30.60 | 00:00:00 | | 2009-05-19 | 1,306,900 | 30.77 | 31.25 | 30.70 | 31.01 | 00:00:00 | | 2009-05-20 | 662,100 | 31.01 | 31.75 | 31.00 | 31.73 | 00:00:00 | | 2009-05-21 | 589,800 | 31.35 | 31.35 | 30.36 | 30.36 | 00:00:00 | | 2009-05-22 | 584,300 | 30.68 | 31.09 | 30.02 | 30.44 | 00:00:00 | | 2009-05-25 | 468,100 | 30.46 | 30.68 | 29.61 | 29.91 | 00:00:00 | | 2009-05-26 | 1,184,300 | 29.81 | 30.00 | 28.81 | 29.82 | 00:00:00 | | 2009-05-27 | 1,238,400 | 30.11 | 30.68 | 29.89 | 30.67 | 00:00:00 | | 2009-05-28 | 1,895,700 | 30.05 | 30.15 | 28.77 | 29.02 | 00:00:00 | | 2009-05-29 | 1,931,500 | 29.31 | 29.80 | 28.83 | 28.97 | 00:00:00 | | 2009-06-01 | 969,400 | 29.50 | 30.60 | 29.28 | 30.43 | 00:00:00 | | 2009-06-02 | 1,446,100 | 30.31 | 31.15 | 30.10 | 30.50 | 00:00:00 | | 2009-06-03 | 2,728,500 | 29.00 | 29.57 | 28.01 | 28.08 | 00:00:00 | | 2009-06-04 | 1,655,900 | 28.25 | 28.76 | 27.91 | 27.91 | 00:00:00 | | 2009-06-05 | 1,268,900 | 27.94 | 28.81 | 27.92 | 28.25 | 00:00:00 | | 2009-06-08 | 1,609,600 | 27.65 | 27.85 | 27.00 | 27.04 | 00:00:00 | | 2009-06-09 | 1,534,900 | 27.18 | 27.49 | 26.51 | 26.51 | 00:00:00 | | 2009-06-10 | 1,887,400 | 26.90 | 27.28 | 26.40 | 26.44 | 00:00:00 | | 2009-06-11 | 1,293,200 | 26.39 | 26.85 | 26.19 | 26.39 | 00:00:00 | | 2009-06-12 | 1,002,200 | 26.40 | 26.84 | 26.25 | 26.30 | 00:00:00 | | 2009-06-15 | 1,595,400 | 26.28 | 26.39 | 25.91 | 25.92 | 00:00:00 | | 2009-06-16 | 1,788,800 | 26.14 | 26.53 | 25.83 | 25.98 | 00:00:00 | | 2009-06-17 | 2,102,200 | 26.00 | 26.33 | 25.09 | 25.13 | 00:00:00 | | 2009-06-18 | 2,226,500 | 25.45 | 26.31 | 25.40 | 26.23 | 00:00:00 | | 2009-06-19 | 1,848,400 | 26.35 | 26.35 | 25.84 | 26.17 | 00:00:00 | | 2009-06-22 | 2,204,600 | 26.00 | 26.14 | 24.95 | 24.95 | 00:00:00 | | 2009-06-23 | 2,403,600 | 25.15 | 26.38 | 25.15 | 25.88 | 00:00:00 | | 2009-06-24 | 1,957,900 | 26.07 | 26.85 | 25.81 | 26.60 | 00:00:00 | | 2009-06-25 | 2,731,500 | 27.63 | 27.91 | 27.05 | 27.58 | 00:00:00 | | 2009-06-26 | 1,389,200 | 27.90 | 28.15 | 26.85 | 26.91 | 00:00:00 | | 2009-06-29 | 1,288,200 | 26.90 | 27.85 | 26.80 | 27.73 | 00:00:00 | | 2009-06-30 | 1,635,800 | 27.72 | 27.98 | 26.70 | 26.80 | 00:00:00 | | 2009-07-01 | 1,617,500 | 27.00 | 27.20 | 26.66 | 26.92 | 00:00:00 | | 2009-07-02 | 2,176,100 | 26.87 | 26.88 | 25.67 | 25.67 | 00:00:00 | | 2009-07-03 | 1,133,000 | 25.80 | 26.27 | 25.64 | 26.17 | 00:00:00 | | 2009-07-06 | 1,151,700 | 25.93 | 26.01 | 25.49 | 25.59 | 00:00:00 | | 2009-07-07 | 969,800 | 25.82 | 26.20 | 25.38 | 25.63 | 00:00:00 | | 2009-07-08 | 1,060,000 | 25.64 | 26.09 | 25.45 | 25.74 | 00:00:00 | | 2009-07-09 | 1,199,200 | 26.08 | 26.33 | 25.60 | 25.75 | 00:00:00 | | 2009-07-10 | 1,022,800 | 25.60 | 25.62 | 25.19 | 25.19 | 00:00:00 | | 2009-07-13 | 1,415,200 | 25.30 | 26.35 | 25.16 | 26.35 | 00:00:00 | | 2009-07-14 | 1,459,900 | 26.48 | 26.98 | 26.31 | 26.77 | 00:00:00 | | 2009-07-15 | 1,822,000 | 26.94 | 27.59 | 26.63 | 27.59 | 00:00:00 | | 2009-07-16 | 1,712,900 | 27.65 | 28.03 | 27.29 | 27.88 | 00:00:00 | | 2009-07-17 | 1,161,200 | 28.04 | 28.07 | 27.60 | 27.76 | 00:00:00 | | 2009-07-20 | 1,282,500 | 27.96 | 28.55 | 27.80 | 28.55 | 00:00:00 | | 2009-07-21 | 1,162,100 | 28.60 | 28.78 | 28.32 | 28.61 | 00:00:00 | | 2009-07-22 | 1,004,900 | 28.72 | 28.72 | 28.03 | 28.44 | 00:00:00 | | 2009-07-23 | 1,297,300 | 28.60 | 29.20 | 27.92 | 29.20 | 00:00:00 | | 2009-07-24 | 2,022,400 | 29.04 | 29.39 | 28.41 | 28.59 | 00:00:00 | | 2009-07-27 | 1,249,200 | 29.08 | 29.40 | 28.68 | 29.21 | 00:00:00 | | 2009-07-28 | 1,316,000 | 29.01 | 29.37 | 28.27 | 28.30 | 00:00:00 | | 2009-07-29 | 1,227,500 | 28.44 | 29.33 | 28.36 | 28.92 | 00:00:00 | | 2009-07-30 | 1,275,000 | 29.00 | 29.92 | 28.56 | 29.92 | 00:00:00 | | 2009-07-31 | 993,700 | 29.73 | 29.94 | 29.28 | 29.89 | 00:00:00 | | 2009-08-03 | 1,057,500 | 29.83 | 30.45 | 29.42 | 30.22 | 00:00:00 | | 2009-08-04 | 1,122,500 | 30.27 | 30.31 | 29.43 | 30.20 | 00:00:00 | | 2009-08-05 | 1,543,300 | 30.30 | 31.08 | 30.10 | 30.69 | 00:00:00 | | 2009-08-06 | 1,240,100 | 30.90 | 31.10 | 30.73 | 31.10 | 00:00:00 | | 2009-08-07 | 1,701,300 | 30.94 | 31.76 | 30.26 | 31.76 | 00:00:00 | | 2009-08-10 | 782,100 | 31.53 | 31.63 | 31.05 | 31.60 | 00:00:00 | | 2009-08-11 | 1,643,200 | 31.60 | 31.80 | 30.59 | 30.80 | 00:00:00 | | 2009-08-12 | 1,232,800 | 30.80 | 31.69 | 30.42 | 31.69 | 00:00:00 | | 2009-08-13 | 2,107,200 | 31.65 | 31.90 | 31.23 | 31.63 | 00:00:00 | | 2009-08-14 | 1,827,700 | 31.67 | 32.21 | 31.59 | 32.21 | 00:00:00 | | 2009-08-17 | 2,162,700 | 32.00 | 32.00 | 31.20 | 31.50 | 00:00:00 | | 2009-08-18 | 1,487,500 | 31.66 | 31.88 | 31.17 | 31.80 | 00:00:00 | | 2009-08-19 | 2,084,500 | 31.60 | 31.81 | 31.23 | 31.70 | 00:00:00 | | 2009-08-20 | 2,032,300 | 31.94 | 32.10 | 31.64 | 31.80 | 00:00:00 | | 2009-08-21 | 2,104,400 | 31.69 | 32.65 | 31.64 | 32.50 | 00:00:00 | | 2009-08-24 | 2,092,500 | 32.66 | 34.43 | 32.52 | 34.43 | 00:00:00 | | 2009-08-25 | 1,721,300 | 33.82 | 34.50 | 33.53 | 34.31 | 00:00:00 | | 2009-08-26 | 1,959,200 | 34.20 | 34.29 | 33.00 | 33.00 | 00:00:00 | | 2009-08-27 | 2,530,600 | 32.60 | 33.00 | 31.99 | 32.15 | 00:00:00 | | 2009-08-28 | 4,270,500 | 34.16 | 35.25 | 34.10 | 35.10 | 00:00:00 | | 2009-08-31 | 1,535,100 | 34.75 | 34.78 | 34.00 | 34.62 | 00:00:00 | | 2009-09-01 | 1,959,500 | 34.58 | 34.96 | 33.43 | 33.43 | 00:00:00 | | 2009-09-02 | 1,956,200 | 33.30 | 33.40 | 32.25 | 33.01 | 00:00:00 | | 2009-09-03 | 1,753,100 | 33.38 | 33.55 | 32.98 | 33.42 | 00:00:00 | | 2009-09-04 | 1,171,200 | 33.74 | 33.90 | 33.40 | 33.70 | 00:00:00 | | 2009-09-07 | 1,333,400 | 33.95 | 34.24 | 33.75 | 34.01 | 00:00:00 | | 2009-09-08 | 2,267,600 | 34.04 | 34.10 | 33.15 | 33.53 | 00:00:00 | | 2009-09-09 | 2,236,900 | 33.49 | 34.28 | 33.24 | 34.28 | 00:00:00 | | 2009-09-10 | 2,292,400 | 34.40 | 34.85 | 34.21 | 34.69 | 00:00:00 | | 2009-09-11 | 2,058,000 | 34.87 | 35.76 | 34.64 | 35.76 | 00:00:00 | | 2009-09-14 | 1,384,000 | 35.40 | 35.40 | 34.45 | 35.38 | 00:00:00 | | 2009-09-15 | 1,576,300 | 35.44 | 35.91 | 35.26 | 35.87 | 00:00:00 | | 2009-09-16 | 2,350,200 | 36.01 | 36.88 | 36.01 | 36.60 | 00:00:00 | | 2009-09-17 | 1,986,900 | 36.75 | 37.14 | 36.42 | 36.65 | 00:00:00 | | 2009-09-18 | 2,258,400 | 36.50 | 36.79 | 36.30 | 36.30 | 00:00:00 | | 2009-09-21 | 1,354,000 | 36.46 | 36.47 | 35.92 | 36.04 | 00:00:00 | | 2009-09-22 | 1,173,600 | 36.01 | 36.30 | 35.47 | 35.50 | 00:00:00 | | 2009-09-23 | 1,294,600 | 35.60 | 36.12 | 35.33 | 35.83 | 00:00:00 | | 2009-09-24 | 1,624,900 | 35.70 | 35.81 | 34.65 | 34.67 | 00:00:00 | | 2009-09-25 | 1,491,100 | 34.79 | 34.79 | 33.73 | 33.99 | 00:00:00 | | 2009-09-28 | 1,161,800 | 34.18 | 35.13 | 33.53 | 35.12 | 00:00:00 | | 2009-09-29 | 1,039,400 | 35.25 | 35.38 | 34.40 | 34.80 | 00:00:00 | | 2009-09-30 | 1,074,900 | 34.80 | 35.01 | 34.20 | 34.75 | 00:00:00 | | 2009-10-01 | 1,632,600 | 35.38 | 35.53 | 34.72 | 34.83 | 00:00:00 | | 2009-10-02 | 1,517,400 | 34.50 | 34.62 | 33.65 | 33.78 | 00:00:00 | | 2009-10-05 | 1,634,900 | 34.70 | 35.06 | 34.40 | 35.06 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
