|
 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 | | 2011-08-23 | 1,487,900 | 22.07 | 22.49 | 21.72 | 22.03 | 00:00:00 | | 2011-08-24 | 1,706,600 | 22.22 | 22.85 | 21.92 | 22.46 | 00:00:00 | | 2011-08-25 | 1,617,000 | 22.73 | 22.97 | 22.17 | 22.31 | 00:00:00 | | 2011-08-26 | 1,560,700 | 22.31 | 22.41 | 21.61 | 22.21 | 00:00:00 | | 2011-08-29 | 1,082,200 | 22.61 | 22.93 | 22.50 | 22.74 | 00:00:00 | | 2011-08-30 | 1,914,400 | 23.00 | 23.08 | 22.56 | 23.08 | 00:00:00 | | 2011-08-31 | 11,861,200 | 25.26 | 27.22 | 24.95 | 26.73 | 00:00:00 | | 2011-09-01 | 2,966,100 | 26.57 | 26.69 | 25.78 | 26.17 | 00:00:00 | | 2011-09-02 | 3,352,400 | 25.80 | 26.17 | 25.51 | 25.61 | 00:00:00 | | 2011-09-05 | 3,267,500 | 25.42 | 25.51 | 24.86 | 25.01 | 00:00:00 | | 2011-09-06 | 2,850,500 | 25.01 | 25.42 | 24.42 | 24.79 | 00:00:00 | | 2011-09-07 | 2,198,500 | 25.39 | 25.80 | 25.23 | 25.69 | 00:00:00 | | 2011-09-08 | 1,962,800 | 25.62 | 26.14 | 25.33 | 25.91 | 00:00:00 | | 2011-09-09 | 2,574,800 | 25.84 | 26.00 | 24.85 | 24.85 | 00:00:00 | | 2011-09-12 | 2,230,400 | 24.27 | 24.65 | 23.88 | 24.17 | 00:00:00 | | 2011-09-13 | 2,353,200 | 24.95 | 24.95 | 23.75 | 24.78 | 00:00:00 | | 2011-09-14 | 2,590,400 | 24.49 | 25.17 | 24.23 | 24.73 | 00:00:00 | | 2011-09-15 | 2,339,900 | 25.00 | 25.50 | 24.75 | 25.39 | 00:00:00 | | 2011-09-16 | 2,652,500 | 25.70 | 25.74 | 25.06 | 25.27 | 00:00:00 | | 2011-09-19 | 1,375,200 | 24.80 | 25.08 | 24.70 | 24.80 | 00:00:00 | | 2011-09-20 | 1,431,300 | 24.80 | 25.37 | 24.67 | 25.31 | 00:00:00 | | 2011-09-21 | 1,439,900 | 25.18 | 25.25 | 24.76 | 24.86 | 00:00:00 | | 2011-09-22 | 1,834,300 | 24.44 | 24.50 | 23.93 | 23.93 | 00:00:00 | | 2011-09-23 | 2,612,900 | 24.25 | 24.90 | 23.49 | 24.90 | 00:00:00 | | 2011-09-26 | 2,268,600 | 24.44 | 24.95 | 24.08 | 24.41 | 00:00:00 | | 2011-09-27 | 2,290,900 | 24.98 | 25.41 | 24.68 | 25.41 | 00:00:00 | | 2011-09-28 | 1,378,400 | 25.12 | 25.54 | 24.86 | 24.92 | 00:00:00 | | 2011-09-29 | 1,320,100 | 24.79 | 25.73 | 24.74 | 25.45 | 00:00:00 | | 2011-09-30 | 2,089,500 | 25.43 | 25.44 | 24.60 | 24.93 | 00:00:00 | | 2011-10-03 | 1,464,900 | 24.45 | 25.07 | 24.25 | 24.68 | 00:00:00 | | 2011-10-04 | 2,343,600 | 24.35 | 24.50 | 23.96 | 24.18 | 00:00:00 | | 2011-10-05 | 1,641,100 | 24.50 | 24.79 | 24.02 | 24.79 | 00:00:00 | | 2011-10-06 | 1,832,200 | 24.92 | 25.75 | 24.90 | 25.75 | 00:00:00 | | 2011-10-07 | 1,292,700 | 25.79 | 25.84 | 25.35 | 25.67 | 00:00:00 | | 2011-10-10 | 1,585,300 | 25.49 | 25.80 | 25.34 | 25.80 | 00:00:00 | | 2011-10-11 | 1,426,000 | 25.80 | 25.91 | 25.50 | 25.84 | 00:00:00 | | 2011-10-12 | 2,661,300 | 25.81 | 26.92 | 25.73 | 26.65 | 00:00:00 | | 2011-10-13 | 1,467,500 | 26.66 | 26.92 | 26.36 | 26.64 | 00:00:00 | | 2011-10-14 | 2,783,400 | 26.80 | 27.76 | 26.63 | 26.93 | 00:00:00 | | 2011-10-17 | 1,896,300 | 27.25 | 27.50 | 26.44 | 26.70 | 00:00:00 | | 2011-10-18 | 1,280,300 | 26.32 | 27.05 | 26.20 | 27.05 | 00:00:00 | | 2011-10-19 | 1,089,400 | 27.20 | 27.32 | 26.76 | 27.00 | 00:00:00 | | 2011-10-20 | 1,356,100 | 26.66 | 27.05 | 26.52 | 26.61 | 00:00:00 | | 2011-10-21 | 1,883,000 | 26.86 | 27.92 | 26.70 | 27.92 | 00:00:00 | | 2011-10-24 | 1,900,800 | 28.00 | 28.62 | 27.58 | 28.61 | 00:00:00 | | 2011-10-25 | 1,535,800 | 28.48 | 28.61 | 28.03 | 28.08 | 00:00:00 | | 2011-10-26 | 1,737,800 | 28.01 | 28.42 | 27.76 | 27.90 | 00:00:00 | | 2011-10-27 | 2,931,100 | 28.56 | 28.69 | 28.05 | 28.39 | 00:00:00 | | 2011-10-28 | 1,524,100 | 28.50 | 28.62 | 27.89 | 27.95 | 00:00:00 | | 2011-10-31 | 1,577,100 | 27.73 | 27.92 | 27.16 | 27.16 | 00:00:00 | | 2011-11-01 | 2,721,200 | 26.58 | 26.81 | 26.01 | 26.18 | 00:00:00 | | 2011-11-02 | 4,449,900 | 26.50 | 27.47 | 26.31 | 27.25 | 00:00:00 | | 2011-11-03 | 3,549,100 | 26.86 | 27.30 | 26.33 | 26.92 | 00:00:00 | | 2011-11-11 | 2,516,700 | 25.12 | 25.68 | 23.65 | 24.65 | 00:00:00 | | 2011-11-14 | 4,785,100 | 25.05 | 25.65 | 24.35 | 24.66 | 00:00:00 | | 2011-11-15 | 2,006,800 | 24.30 | 24.77 | 24.11 | 24.17 | 00:00:00 | | 2011-11-16 | 2,283,300 | 24.09 | 24.30 | 23.35 | 24.07 | 00:00:00 | | 2011-11-17 | 1,871,000 | 23.94 | 24.11 | 23.45 | 23.53 | 00:00:00 | | 2011-11-18 | 1,369,700 | 23.44 | 23.74 | 23.14 | 23.42 | 00:00:00 | | 2011-11-21 | 2,003,500 | 23.35 | 23.39 | 22.59 | 22.59 | 00:00:00 | | 2011-11-22 | 2,454,300 | 22.81 | 22.92 | 21.97 | 21.97 | 00:00:00 | | 2011-11-23 | 2,288,900 | 21.76 | 22.38 | 21.65 | 21.75 | 00:00:00 | | 2011-11-24 | 1,881,200 | 21.90 | 22.59 | 21.88 | 22.08 | 00:00:00 | | 2011-11-25 | 1,937,600 | 22.08 | 22.45 | 21.49 | 22.34 | 00:00:00 | | 2011-11-28 | 1,861,900 | 22.52 | 23.35 | 22.47 | 23.28 | 00:00:00 | | 2011-11-29 | 965,000 | 23.19 | 23.62 | 23.02 | 23.39 | 00:00:00 | | 2011-11-30 | 3,008,500 | 23.26 | 24.49 | 23.05 | 24.25 | 00:00:00 | | 2011-12-01 | 1,568,900 | 24.29 | 24.36 | 23.76 | 23.82 | 00:00:00 | | 2011-12-02 | 1,312,800 | 24.19 | 24.44 | 23.88 | 23.97 | 00:00:00 | | 2011-12-05 | 1,044,800 | 24.14 | 24.57 | 24.09 | 24.45 | 00:00:00 | | 2011-12-06 | 1,118,100 | 24.27 | 24.33 | 23.95 | 24.05 | 00:00:00 | | 2011-12-07 | 1,293,500 | 24.31 | 24.53 | 23.60 | 23.98 | 00:00:00 | | 2011-12-08 | 1,625,600 | 24.18 | 24.26 | 23.16 | 23.16 | 00:00:00 | | 2011-12-09 | 1,317,000 | 23.00 | 23.87 | 22.97 | 23.74 | 00:00:00 | | 2011-12-12 | 1,259,600 | 23.70 | 23.74 | 23.30 | 23.38 | 00:00:00 | | 2011-12-13 | 1,161,000 | 23.39 | 23.67 | 23.24 | 23.49 | 00:00:00 | | 2011-12-14 | 1,419,700 | 23.47 | 23.61 | 23.03 | 23.07 | 00:00:00 | | 2011-12-15 | 1,746,200 | 23.12 | 23.80 | 23.01 | 23.60 | 00:00:00 | | 2011-12-16 | 2,194,100 | 23.72 | 23.93 | 23.10 | 23.67 | 00:00:00 | | 2011-12-19 | 996,500 | 23.46 | 23.75 | 23.17 | 23.23 | 00:00:00 | | 2011-12-20 | 1,034,700 | 23.28 | 23.92 | 23.16 | 23.92 | 00:00:00 | | 2011-12-21 | 811,700 | 24.09 | 24.41 | 23.51 | 23.58 | 00:00:00 | | 2011-12-22 | 492,600 | 23.70 | 23.99 | 23.67 | 23.95 | 00:00:00 | | 2011-12-23 | 365,800 | 24.13 | 24.27 | 24.01 | 24.19 | 00:00:00 | | 2011-12-27 | 244,500 | 24.14 | 24.27 | 23.97 | 24.05 | 00:00:00 | | 2011-12-28 | 512,200 | 24.10 | 24.20 | 23.75 | 23.75 | 00:00:00 | | 2011-12-29 | 508,300 | 23.78 | 24.08 | 23.64 | 24.01 | 00:00:00 | | 2011-12-30 | 394,400 | 24.13 | 24.38 | 23.94 | 24.34 | 00:00:00 | | 2012-01-02 | 553,500 | 24.34 | 24.88 | 24.34 | 24.88 | 00:00:00 | | 2012-01-03 | 951,400 | 25.04 | 25.04 | 24.48 | 24.94 | 00:00:00 | | 2012-01-04 | 801,600 | 24.90 | 25.05 | 24.61 | 24.64 | 00:00:00 | | 2012-01-05 | 937,300 | 24.72 | 24.80 | 24.03 | 24.05 | 00:00:00 | | 2012-01-06 | 856,100 | 24.15 | 24.56 | 23.68 | 23.73 | 00:00:00 | | 2012-01-09 | 733,100 | 23.75 | 23.83 | 23.52 | 23.60 | 00:00:00 | | 2012-01-10 | 2,555,900 | 23.88 | 24.04 | 22.50 | 23.24 | 00:00:00 | | 2012-01-11 | 1,242,100 | 23.24 | 23.41 | 22.92 | 23.30 | 00:00:00 | | 2012-01-12 | 1,253,800 | 23.49 | 23.61 | 23.05 | 23.37 | 00:00:00 | | 2012-01-13 | 1,864,700 | 23.65 | 24.09 | 23.42 | 23.86 | 00:00:00 | | 2012-01-16 | 798,100 | 23.51 | 23.84 | 23.35 | 23.79 | 00:00:00 | | 2012-01-17 | 1,116,300 | 23.99 | 24.40 | 23.85 | 24.36 | 00:00:00 | | 2012-01-18 | 1,007,000 | 24.30 | 24.50 | 24.18 | 24.44 | 00:00:00 | | 2012-01-19 | 1,197,300 | 24.50 | 25.00 | 24.42 | 24.96 | 00:00:00 | | 2012-01-20 | 937,500 | 25.00 | 25.00 | 24.52 | 24.65 | 00:00:00 | | 2012-01-23 | 781,700 | 24.59 | 24.78 | 24.30 | 24.70 | 00:00:00 | | 2012-01-24 | 1,339,800 | 24.53 | 24.59 | 23.78 | 24.06 | 00:00:00 | | 2012-01-25 | 879,800 | 24.13 | 24.27 | 23.73 | 24.01 | 00:00:00 | | 2012-01-26 | 917,300 | 24.12 | 24.35 | 24.05 | 24.20 | 00:00:00 | | 2012-01-27 | 994,900 | 24.11 | 24.48 | 24.00 | 24.09 | 00:00:00 | | 2012-01-30 | 1,467,300 | 24.00 | 24.11 | 23.38 | 23.45 | 00:00:00 | | 2012-01-31 | 1,098,300 | 23.64 | 23.88 | 23.47 | 23.75 | 00:00:00 | | 2012-02-01 | 1,546,500 | 23.87 | 24.21 | 23.77 | 24.12 | 00:00:00 | | 2012-02-02 | 3,151,600 | 24.24 | 25.42 | 24.24 | 25.17 | 00:00:00 | | 2012-02-03 | 2,705,900 | 25.04 | 25.46 | 25.04 | 25.36 | 00:00:00 | | 2012-02-06 | 1,167,400 | 25.30 | 25.43 | 24.86 | 25.30 | 00:00:00 | | 2012-02-07 | 942,900 | 25.34 | 25.49 | 24.85 | 25.10 | 00:00:00 | | 2012-02-08 | 1,451,000 | 25.09 | 25.67 | 25.08 | 25.19 | 00:00:00 | | 2012-02-09 | 862,700 | 25.27 | 25.56 | 25.08 | 25.28 | 00:00:00 | | 2012-02-10 | 846,700 | 25.06 | 25.13 | 24.61 | 24.65 | 00:00:00 | | 2012-02-13 | 763,700 | 24.78 | 24.97 | 24.50 | 24.67 | 00:00:00 | | 2012-02-14 | 807,800 | 24.60 | 24.87 | 24.47 | 24.52 | 00:00:00 | | 2012-02-15 | 1,084,500 | 24.61 | 24.86 | 24.37 | 24.43 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
