|
 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 | | 2013-02-08 | 968,300 | 20.21 | 20.55 | 20.17 | 20.48 | 00:00:00 | | 2013-02-12 | 1,162,900 | 20.50 | 20.50 | 20.11 | 20.16 | 00:00:00 | | 2013-02-13 | 1,671,800 | 20.19 | 20.50 | 20.06 | 20.06 | 00:00:00 | | 2013-02-14 | 1,733,400 | 20.04 | 20.06 | 19.67 | 19.87 | 00:00:00 | | 2013-02-15 | 2,207,900 | 19.84 | 20.70 | 19.69 | 20.45 | 00:00:00 | | 2013-02-22 | 1,404,200 | 19.67 | 20.15 | 19.58 | 20.10 | 00:00:00 | | 2013-02-28 | 2,200,500 | 21.96 | 22.10 | 21.46 | 21.64 | 00:00:00 | | 2013-03-01 | 1,983,400 | 21.75 | 22.15 | 21.47 | 21.62 | 00:00:00 | | 2013-03-04 | 1,175,300 | 21.61 | 22.13 | 21.42 | 21.88 | 00:00:00 | | 2013-03-05 | 1,603,500 | 22.11 | 22.63 | 22.11 | 22.24 | 00:00:00 | | 2013-03-12 | 1,742,400 | 22.00 | 22.75 | 21.86 | 22.52 | 00:00:00 | | 2013-03-13 | 1,136,800 | 22.50 | 22.50 | 22.07 | 22.30 | 00:00:00 | | 2013-03-14 | 1,305,500 | 22.38 | 22.52 | 22.10 | 22.31 | 00:00:00 | | 2013-03-15 | 7,076,600 | 23.00 | 24.18 | 22.78 | 22.78 | 00:00:00 | | 2013-03-18 | 1,959,700 | 22.51 | 22.74 | 22.31 | 22.60 | 00:00:00 | | 2013-03-20 | 1,698,800 | 22.45 | 23.17 | 22.45 | 23.17 | 00:00:00 | | 2013-03-21 | 1,547,800 | 23.19 | 23.23 | 22.41 | 22.48 | 00:00:00 | | 2013-03-22 | 1,386,600 | 22.42 | 22.54 | 21.76 | 22.27 | 00:00:00 | | 2013-03-25 | 1,750,200 | 22.50 | 22.64 | 21.64 | 21.75 | 00:00:00 | | 2013-03-28 | 1,672,600 | 21.21 | 21.34 | 21.02 | 21.16 | 00:00:00 | | 2013-03-29 | 0 | 21.16 | 21.16 | 21.16 | 21.16 | 00:00:00 | | 2013-04-02 | 2,065,300 | 21.20 | 22.06 | 21.03 | 21.78 | 00:00:00 | | 2013-04-03 | 1,887,900 | 21.72 | 21.72 | 20.88 | 20.92 | 00:00:00 | | 2013-04-04 | 1,304,500 | 21.08 | 21.46 | 20.82 | 20.87 | 00:00:00 | | 2013-04-05 | 1,454,400 | 20.83 | 21.02 | 20.41 | 20.58 | 00:00:00 | | 2013-04-09 | 1,233,500 | 20.89 | 21.04 | 20.71 | 20.92 | 00:00:00 | | 2013-04-10 | 1,803,500 | 21.08 | 21.28 | 20.88 | 21.09 | 00:00:00 | | 2013-04-11 | 1,348,700 | 21.17 | 21.61 | 21.08 | 21.55 | 00:00:00 | | 2013-04-12 | 942,100 | 21.40 | 21.62 | 21.15 | 21.26 | 00:00:00 | | 2013-04-15 | 1,258,200 | 21.30 | 21.42 | 21.00 | 21.15 | 00:00:00 | | 2013-04-16 | 1,167,800 | 20.99 | 21.26 | 20.96 | 21.13 | 00:00:00 | | 2013-04-17 | 1,547,700 | 21.37 | 21.38 | 20.74 | 20.92 | 00:00:00 | | 2013-04-18 | 1,624,200 | 20.96 | 21.02 | 20.42 | 20.65 | 00:00:00 | | 2013-04-19 | 1,808,700 | 20.87 | 21.40 | 20.75 | 21.00 | 00:00:00 | | 2013-04-22 | 861,400 | 21.12 | 21.19 | 20.91 | 21.02 | 00:00:00 | | 2013-04-23 | 1,603,200 | 21.09 | 21.83 | 21.02 | 21.73 | 00:00:00 | | 2013-04-24 | 1,346,200 | 21.73 | 22.19 | 21.73 | 21.99 | 00:00:00 | | 2013-04-29 | 1,238,200 | 22.14 | 22.43 | 22.10 | 22.33 | 00:00:00 | | 2013-04-30 | 2,235,100 | 21.18 | 21.35 | 20.98 | 21.19 | 00:00:00 | | 2013-05-03 | 1,638,300 | 21.20 | 21.77 | 21.14 | 21.63 | 00:00:00 | | 2013-05-07 | 2,634,400 | 21.23 | 21.33 | 20.56 | 20.74 | 00:00:00 | | 2013-05-08 | 1,045,100 | 20.82 | 21.12 | 20.80 | 21.01 | 00:00:00 | | 2013-05-09 | 779,500 | 21.07 | 21.38 | 21.01 | 21.20 | 00:00:00 | | 2013-05-13 | 1,631,700 | 21.22 | 21.75 | 21.22 | 21.61 | 00:00:00 | | 2013-05-16 | 1,855,200 | 21.25 | 21.29 | 20.57 | 20.67 | 00:00:00 | | 2013-05-17 | 2,335,000 | 20.59 | 20.65 | 20.10 | 20.27 | 00:00:00 | | 2013-05-20 | 999,900 | 20.42 | 20.89 | 20.42 | 20.72 | 00:00:00 | | 2013-05-23 | 1,629,900 | 20.08 | 20.30 | 19.97 | 20.04 | 00:00:00 | | 2013-05-24 | 1,208,800 | 20.26 | 20.47 | 20.13 | 20.19 | 00:00:00 | | 2013-05-28 | 1,191,200 | 20.45 | 20.85 | 20.36 | 20.64 | 00:00:00 | | 2013-05-29 | 1,550,800 | 20.58 | 20.75 | 20.35 | 20.47 | 00:00:00 | | 2013-05-30 | 1,831,800 | 20.53 | 21.23 | 20.47 | 20.85 | 00:00:00 | | 2013-05-31 | 1,348,100 | 20.75 | 20.85 | 20.41 | 20.58 | 00:00:00 | | 2013-06-10 | 860,000 | 19.90 | 20.08 | 19.75 | 19.91 | 00:00:00 | | 2013-06-13 | 1,041,200 | 19.50 | 19.78 | 19.25 | 19.72 | 00:00:00 | | 2013-06-14 | 1,414,600 | 19.81 | 20.14 | 19.79 | 19.93 | 00:00:00 | | 2013-06-17 | 915,000 | 19.98 | 20.21 | 19.93 | 19.93 | 00:00:00 | | 2013-06-20 | 1,119,200 | 19.41 | 19.43 | 19.15 | 19.18 | 00:00:00 | | 2013-06-21 | 1,245,200 | 19.31 | 19.36 | 18.96 | 18.98 | 00:00:00 | | 2013-06-27 | 1,191,200 | 19.33 | 19.91 | 19.25 | 19.85 | 00:00:00 | | 2013-06-28 | 1,011,100 | 19.82 | 19.97 | 19.60 | 19.61 | 00:00:00 | | 2013-07-01 | 834,600 | 19.77 | 19.86 | 19.42 | 19.66 | 00:00:00 | | 2013-07-05 | 1,054,100 | 19.54 | 19.75 | 19.42 | 19.42 | 00:00:00 | | 2013-07-09 | 711,100 | 19.92 | 20.04 | 19.84 | 19.94 | 00:00:00 | | 2013-07-10 | 579,700 | 19.93 | 20.00 | 19.62 | 19.90 | 00:00:00 | | 2013-07-23 | 3,977,600 | 21.45 | 22.30 | 21.33 | 22.00 | 00:00:00 | | 2013-07-24 | 1,437,500 | 21.99 | 22.09 | 21.57 | 22.00 | 00:00:00 | | 2013-08-06 | 794,400 | 22.76 | 22.83 | 22.35 | 22.43 | 00:00:00 | | 2013-08-07 | 728,900 | 22.42 | 22.62 | 22.15 | 22.42 | 00:00:00 | | 2013-08-08 | 856,700 | 22.43 | 23.10 | 22.43 | 22.85 | 00:00:00 | | 2013-08-09 | 1,143,800 | 22.92 | 23.48 | 22.89 | 23.47 | 00:00:00 | | 2013-08-12 | 777,800 | 23.47 | 23.78 | 23.45 | 23.76 | 00:00:00 | | 2013-08-15 | 869,600 | 24.08 | 24.42 | 23.93 | 24.20 | 00:00:00 | | 2013-08-16 | 749,200 | 24.24 | 24.56 | 24.10 | 24.56 | 00:00:00 | | 2013-08-20 | 1,225,300 | 24.40 | 24.42 | 23.73 | 23.90 | 00:00:00 | | 2013-08-21 | 734,100 | 23.84 | 24.07 | 23.62 | 23.62 | 00:00:00 | | 2013-08-22 | 1,008,100 | 23.76 | 24.24 | 23.72 | 24.03 | 00:00:00 | | 2013-08-23 | 875,800 | 24.03 | 24.05 | 23.53 | 23.93 | 00:00:00 | | 2013-08-26 | 429,000 | 23.98 | 24.00 | 23.52 | 23.64 | 00:00:00 | | 2013-08-27 | 1,467,600 | 23.66 | 23.75 | 22.87 | 22.93 | 00:00:00 | | 2013-08-28 | 5,181,000 | 24.00 | 25.48 | 23.80 | 25.33 | 00:00:00 | | 2013-09-05 | 1,008,800 | 24.73 | 24.86 | 24.44 | 24.63 | 00:00:00 | | 2013-09-09 | 1,416,200 | 24.25 | 24.41 | 24.00 | 24.40 | 00:00:00 | | 2013-09-12 | 3,285,900 | 25.43 | 27.08 | 25.41 | 26.96 | 00:00:00 | | 2013-09-13 | 1,720,000 | 26.88 | 27.24 | 26.58 | 27.21 | 00:00:00 | | 2013-09-16 | 2,363,700 | 27.31 | 28.10 | 26.90 | 27.00 | 00:00:00 | | 2013-09-23 | 850,200 | 27.19 | 27.22 | 26.64 | 26.66 | 00:00:00 | | 2013-09-24 | 1,208,900 | 26.69 | 27.54 | 26.66 | 27.45 | 00:00:00 | | 2013-09-25 | 860,700 | 27.40 | 27.52 | 27.16 | 27.33 | 00:00:00 | | 2013-09-26 | 1,144,100 | 27.19 | 27.35 | 27.13 | 27.14 | 00:00:00 | | 2013-09-27 | 716,800 | 27.14 | 27.25 | 26.71 | 26.93 | 00:00:00 | | 2013-09-30 | 995,200 | 26.69 | 26.98 | 26.62 | 26.98 | 00:00:00 | | 2013-10-01 | 796,800 | 27.07 | 27.15 | 26.69 | 27.11 | 00:00:00 | | 2013-10-02 | 614,500 | 27.01 | 27.24 | 26.83 | 26.92 | 00:00:00 | | 2013-10-03 | 856,400 | 26.99 | 27.18 | 26.52 | 26.65 | 00:00:00 | | 2013-10-04 | 762,100 | 26.65 | 26.80 | 26.36 | 26.65 | 00:00:00 | | 2013-10-07 | 577,700 | 26.51 | 26.57 | 26.13 | 26.53 | 00:00:00 | | 2013-10-08 | 861,300 | 26.58 | 26.67 | 26.33 | 26.40 | 00:00:00 | | 2013-10-09 | 916,800 | 26.32 | 26.48 | 26.10 | 26.39 | 00:00:00 | | 2013-10-14 | 716,300 | 28.00 | 28.23 | 27.83 | 28.11 | 00:00:00 | | 2013-10-21 | 565,100 | 29.49 | 29.73 | 29.42 | 29.61 | 00:00:00 | | 2013-10-22 | 768,400 | 29.55 | 29.73 | 29.15 | 29.49 | 00:00:00 | | 2013-10-23 | 650,300 | 29.29 | 29.42 | 28.84 | 29.17 | 00:00:00 | | 2013-10-24 | 488,500 | 29.16 | 29.50 | 29.16 | 29.33 | 00:00:00 | | 2013-10-25 | 507,100 | 29.33 | 29.60 | 29.00 | 29.30 | 00:00:00 | | 2013-10-29 | 774,200 | 28.91 | 29.16 | 28.77 | 28.91 | 00:00:00 | | 2013-10-30 | 596,800 | 28.94 | 29.29 | 28.75 | 28.80 | 00:00:00 | | 2013-11-04 | 616,300 | 29.03 | 29.70 | 28.93 | 29.11 | 00:00:00 | | 2013-11-06 | 653,100 | 28.24 | 28.59 | 28.24 | 28.56 | 00:00:00 | | 2013-11-07 | 911,300 | 28.49 | 28.72 | 27.87 | 27.87 | 00:00:00 | | 2013-11-08 | 748,300 | 27.74 | 27.83 | 27.38 | 27.70 | 00:00:00 | | 2013-11-21 | 760,600 | 28.35 | 28.39 | 28.01 | 28.28 | 00:00:00 | | 2013-11-22 | 1,004,400 | 28.26 | 28.50 | 27.61 | 27.78 | 00:00:00 | | 2013-11-26 | 744,500 | 27.70 | 27.91 | 27.62 | 27.74 | 00:00:00 | | 2013-11-27 | 663,800 | 27.84 | 27.97 | 27.67 | 27.75 | 00:00:00 | | 2013-11-28 | 489,600 | 27.70 | 28.03 | 27.70 | 27.92 | 00:00:00 | | 2013-11-29 | 366,100 | 27.93 | 27.95 | 27.75 | 27.76 | 00:00:00 | | 2013-12-09 | 812,800 | 25.98 | 26.11 | 25.75 | 25.93 | 00:00:00 | | 2013-12-10 | 550,600 | 25.89 | 26.20 | 25.69 | 25.90 | 00:00:00 | | 2013-12-13 | 1,314,200 | 25.61 | 26.65 | 25.55 | 25.80 | 00:00:00 | | 2013-12-19 | 932,800 | 26.24 | 26.64 | 26.17 | 26.64 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
