|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 573,900 | 53.90 | 53.90 | 49.60 | 49.80 | 00:00:00 | | 2000-12-05 | 904,600 | 51.60 | 53.75 | 51.55 | 53.15 | 00:00:00 | | 2000-12-06 | 1,417,200 | 56.00 | 58.20 | 54.80 | 57.00 | 00:00:00 | | 2000-12-07 | 559,000 | 55.25 | 56.45 | 54.85 | 55.80 | 00:00:00 | | 2000-12-08 | 1,146,800 | 58.00 | 59.70 | 56.55 | 58.10 | 00:00:00 | | 2000-12-11 | 753,800 | 58.80 | 59.25 | 57.10 | 57.95 | 00:00:00 | | 2000-12-12 | 1,111,000 | 57.30 | 57.80 | 55.20 | 56.85 | 00:00:00 | | 2000-12-13 | 1,453,000 | 57.00 | 57.40 | 54.00 | 55.40 | 00:00:00 | | 2000-12-14 | 1,050,900 | 55.80 | 55.80 | 53.80 | 55.35 | 00:00:00 | | 2000-12-15 | 851,300 | 55.30 | 55.30 | 51.25 | 52.35 | 00:00:00 | | 2000-12-18 | 1,146,900 | 50.50 | 52.00 | 50.50 | 51.00 | 00:00:00 | | 2000-12-19 | 1,082,700 | 50.00 | 51.70 | 49.55 | 50.25 | 00:00:00 | | 2000-12-20 | 1,223,700 | 49.00 | 50.10 | 47.00 | 47.00 | 00:00:00 | | 2000-12-21 | 1,055,100 | 47.20 | 48.95 | 47.20 | 48.95 | 00:00:00 | | 2000-12-22 | 1,039,500 | 49.50 | 49.80 | 47.22 | 48.00 | 00:00:00 | | 2000-12-25 | 0 | 48.00 | 48.00 | 48.00 | 48.00 | 00:00:00 | | 2000-12-26 | 0 | 48.00 | 48.00 | 48.00 | 48.00 | 00:00:00 | | 2000-12-27 | 384,500 | 47.94 | 49.70 | 47.40 | 47.60 | 00:00:00 | | 2000-12-28 | 286,100 | 48.30 | 48.89 | 47.10 | 48.25 | 00:00:00 | | 2000-12-29 | 240,500 | 49.00 | 49.16 | 47.12 | 48.25 | 00:00:00 | | 2001-01-01 | 0 | 48.25 | 48.25 | 48.25 | 48.25 | 00:00:00 | | 2001-01-02 | 361,300 | 49.75 | 49.75 | 47.21 | 47.85 | 00:00:00 | | 2001-01-03 | 1,095,000 | 47.90 | 47.90 | 46.21 | 46.85 | 00:00:00 | | 2001-01-04 | 1,818,700 | 50.00 | 53.50 | 49.20 | 53.50 | 00:00:00 | | 2001-01-05 | 1,063,900 | 53.50 | 55.30 | 52.50 | 54.00 | 00:00:00 | | 2001-01-08 | 850,600 | 52.50 | 53.20 | 51.00 | 51.00 | 00:00:00 | | 2001-01-09 | 798,100 | 51.90 | 52.00 | 48.98 | 49.19 | 00:00:00 | | 2001-01-10 | 1,067,500 | 49.00 | 52.00 | 49.00 | 51.30 | 00:00:00 | | 2001-01-11 | 401,900 | 52.00 | 52.00 | 50.10 | 50.75 | 00:00:00 | | 2001-01-12 | 2,122,000 | 51.80 | 54.85 | 51.50 | 53.50 | 00:00:00 | | 2001-01-15 | 1,253,900 | 53.20 | 54.60 | 52.40 | 53.75 | 00:00:00 | | 2001-01-16 | 1,344,500 | 53.50 | 55.30 | 52.50 | 52.80 | 00:00:00 | | 2001-01-17 | 969,500 | 53.20 | 55.50 | 52.05 | 54.70 | 00:00:00 | | 2001-01-18 | 1,496,800 | 54.70 | 56.50 | 54.00 | 54.75 | 00:00:00 | | 2001-01-19 | 1,137,700 | 55.40 | 56.70 | 54.95 | 56.50 | 00:00:00 | | 2001-01-22 | 1,222,700 | 56.95 | 57.75 | 54.75 | 56.30 | 00:00:00 | | 2001-01-23 | 1,225,000 | 56.35 | 56.70 | 53.70 | 54.90 | 00:00:00 | | 2001-01-24 | 0 | 54.90 | 54.90 | 54.90 | 54.90 | 00:00:00 | | 2001-01-25 | 1,928,900 | 56.10 | 59.50 | 56.10 | 58.50 | 00:00:00 | | 2001-01-26 | 0 | 58.50 | 58.50 | 58.50 | 58.50 | 00:00:00 | | 2001-01-29 | 1,040,800 | 57.95 | 58.20 | 53.40 | 54.90 | 00:00:00 | | 2001-01-30 | 4,512,700 | 53.00 | 55.95 | 49.42 | 52.55 | 00:00:00 | | 2001-01-31 | 6,144,100 | 51.30 | 52.30 | 49.75 | 51.00 | 00:00:00 | | 2001-02-01 | 1,519,100 | 51.10 | 51.80 | 50.00 | 51.20 | 00:00:00 | | 2001-02-02 | 1,834,500 | 51.80 | 53.70 | 51.80 | 52.15 | 00:00:00 | | 2001-02-05 | 832,200 | 52.05 | 52.85 | 50.85 | 51.25 | 00:00:00 | | 2001-02-06 | 1,358,200 | 51.00 | 53.00 | 50.75 | 52.00 | 00:00:00 | | 2001-02-07 | 1,175,000 | 51.00 | 51.65 | 50.50 | 50.55 | 00:00:00 | | 2001-02-08 | 914,100 | 51.30 | 51.95 | 49.90 | 50.40 | 00:00:00 | | 2001-02-09 | 1,544,100 | 50.00 | 50.50 | 48.14 | 48.49 | 00:00:00 | | 2001-02-12 | 1,238,500 | 48.87 | 49.30 | 47.95 | 48.84 | 00:00:00 | | 2001-02-13 | 1,091,600 | 49.40 | 49.40 | 47.37 | 47.76 | 00:00:00 | | 2001-02-14 | 2,123,000 | 47.50 | 47.50 | 43.54 | 43.54 | 00:00:00 | | 2001-02-15 | 1,538,800 | 44.99 | 45.35 | 42.80 | 44.50 | 00:00:00 | | 2001-02-16 | 1,983,700 | 43.00 | 43.78 | 41.50 | 42.00 | 00:00:00 | | 2001-02-19 | 950,400 | 41.90 | 43.00 | 41.15 | 42.00 | 00:00:00 | | 2001-02-20 | 1,084,400 | 42.21 | 43.08 | 41.50 | 42.00 | 00:00:00 | | 2001-02-21 | 1,188,200 | 41.90 | 42.45 | 40.23 | 40.76 | 00:00:00 | | 2001-02-22 | 984,000 | 40.00 | 41.50 | 39.80 | 40.56 | 00:00:00 | | 2001-02-23 | 1,943,800 | 41.03 | 42.68 | 40.85 | 41.65 | 00:00:00 | | 2001-02-26 | 4,306,400 | 42.71 | 43.40 | 41.65 | 42.57 | 00:00:00 | | 2001-02-27 | 1,408,300 | 43.30 | 43.69 | 42.10 | 42.70 | 00:00:00 | | 2001-02-28 | 1,512,400 | 41.70 | 42.88 | 41.65 | 42.39 | 00:00:00 | | 2001-03-01 | 703,800 | 42.02 | 42.48 | 41.05 | 42.23 | 00:00:00 | | 2001-03-02 | 1,217,900 | 42.39 | 42.39 | 40.40 | 41.30 | 00:00:00 | | 2001-03-05 | 823,500 | 41.00 | 41.75 | 40.66 | 41.50 | 00:00:00 | | 2001-03-06 | 1,453,900 | 41.92 | 45.11 | 41.92 | 44.75 | 00:00:00 | | 2001-03-07 | 1,344,700 | 44.85 | 46.50 | 43.85 | 46.30 | 00:00:00 | | 2001-03-08 | 740,200 | 45.70 | 46.40 | 44.55 | 45.00 | 00:00:00 | | 2001-03-09 | 600,600 | 43.80 | 44.55 | 43.62 | 44.10 | 00:00:00 | | 2001-03-12 | 787,800 | 43.90 | 43.99 | 42.10 | 42.31 | 00:00:00 | | 2001-03-13 | 3,242,600 | 41.10 | 41.58 | 40.38 | 41.00 | 00:00:00 | | 2001-03-14 | 0 | 41.00 | 41.00 | 41.00 | 41.00 | 00:00:00 | | 2001-03-15 | 1,574,700 | 41.00 | 41.00 | 40.08 | 40.40 | 00:00:00 | | 2001-03-16 | 1,201,400 | 40.06 | 41.50 | 39.91 | 40.73 | 00:00:00 | | 2001-03-19 | 658,800 | 40.59 | 41.40 | 39.84 | 40.24 | 00:00:00 | | 2001-03-20 | 5,148,300 | 41.20 | 42.45 | 40.40 | 42.22 | 00:00:00 | | 2001-03-21 | 2,202,300 | 41.00 | 41.40 | 38.30 | 38.65 | 00:00:00 | | 2001-03-22 | 2,286,200 | 38.22 | 38.55 | 35.70 | 36.00 | 00:00:00 | | 2001-03-23 | 5,017,400 | 37.50 | 37.80 | 35.00 | 35.99 | 00:00:00 | | 2001-03-26 | 2,377,000 | 36.80 | 37.50 | 36.11 | 36.60 | 00:00:00 | | 2001-03-27 | 2,792,700 | 37.55 | 38.20 | 36.93 | 38.00 | 00:00:00 | | 2001-03-28 | 3,573,200 | 39.15 | 40.48 | 38.50 | 38.85 | 00:00:00 | | 2001-03-29 | 3,218,600 | 38.40 | 38.94 | 36.60 | 37.60 | 00:00:00 | | 2001-03-30 | 1,823,900 | 36.43 | 38.73 | 36.43 | 38.00 | 00:00:00 | | 2001-04-02 | 931,800 | 39.25 | 39.25 | 38.38 | 39.05 | 00:00:00 | | 2001-04-03 | 1,032,200 | 38.55 | 38.70 | 37.60 | 37.79 | 00:00:00 | | 2001-04-04 | 2,129,700 | 37.50 | 38.50 | 36.80 | 38.24 | 00:00:00 | | 2001-04-05 | 1,886,400 | 38.05 | 39.98 | 38.05 | 39.09 | 00:00:00 | | 2001-04-06 | 1,009,800 | 40.35 | 40.35 | 38.52 | 38.89 | 00:00:00 | | 2001-04-09 | 1,527,500 | 38.70 | 40.80 | 38.30 | 39.92 | 00:00:00 | | 2001-04-10 | 2,654,300 | 40.39 | 43.34 | 40.39 | 42.65 | 00:00:00 | | 2001-04-11 | 2,624,000 | 43.40 | 44.08 | 41.60 | 43.78 | 00:00:00 | | 2001-04-12 | 847,800 | 43.50 | 43.90 | 42.80 | 43.66 | 00:00:00 | | 2001-04-13 | 0 | 43.66 | 43.66 | 43.66 | 43.66 | 00:00:00 | | 2001-04-16 | 0 | 43.66 | 43.66 | 43.66 | 43.66 | 00:00:00 | | 2001-04-17 | 1,393,000 | 42.69 | 43.00 | 41.60 | 42.78 | 00:00:00 | | 2001-04-18 | 1,829,400 | 43.21 | 44.99 | 43.21 | 44.65 | 00:00:00 | | 2001-04-19 | 2,729,200 | 45.96 | 46.03 | 44.56 | 45.50 | 00:00:00 | | 2001-04-20 | 1,489,200 | 44.51 | 46.75 | 44.51 | 45.30 | 00:00:00 | | 2001-04-23 | 1,216,200 | 45.01 | 46.20 | 44.71 | 45.14 | 00:00:00 | | 2001-04-24 | 1,636,400 | 45.00 | 46.40 | 44.87 | 45.75 | 00:00:00 | | 2001-04-25 | 842,300 | 45.90 | 45.90 | 44.67 | 45.80 | 00:00:00 | | 2001-04-26 | 1,893,500 | 45.95 | 46.35 | 44.54 | 46.25 | 00:00:00 | | 2001-04-27 | 2,430,700 | 45.90 | 48.06 | 45.75 | 47.71 | 00:00:00 | | 2001-04-30 | 948,200 | 47.50 | 48.92 | 47.50 | 48.22 | 00:00:00 | | 2001-05-01 | 0 | 48.22 | 48.22 | 48.22 | 48.22 | 00:00:00 | | 2001-05-02 | 1,502,000 | 48.25 | 49.62 | 48.22 | 49.20 | 00:00:00 | | 2001-05-03 | 3,053,500 | 49.50 | 49.75 | 47.00 | 47.50 | 00:00:00 | | 2001-05-04 | 1,915,700 | 47.87 | 48.73 | 45.80 | 47.50 | 00:00:00 | | 2001-05-07 | 0 | 47.50 | 47.50 | 47.50 | 47.50 | 00:00:00 | | 2001-05-08 | 508,700 | 47.12 | 48.30 | 47.12 | 47.89 | 00:00:00 | | 2001-05-09 | 673,400 | 47.11 | 48.23 | 46.55 | 48.23 | 00:00:00 | | 2001-05-10 | 1,614,600 | 47.65 | 48.75 | 47.28 | 48.25 | 00:00:00 | | 2001-05-11 | 0 | 48.25 | 48.25 | 48.25 | 48.25 | 00:00:00 | | 2001-05-14 | 1,215,500 | 47.10 | 47.25 | 46.05 | 46.25 | 00:00:00 | | 2001-05-15 | 1,113,700 | 46.15 | 46.35 | 45.66 | 45.79 | 00:00:00 | | 2001-05-16 | 2,025,800 | 44.95 | 45.75 | 43.67 | 44.50 | 00:00:00 | | 2001-05-17 | 1,483,300 | 45.45 | 46.35 | 44.77 | 45.01 | 00:00:00 | | 2001-05-18 | 3,557,800 | 45.00 | 47.30 | 44.80 | 46.01 | 00:00:00 | | 2001-05-21 | 523,100 | 46.38 | 46.85 | 45.30 | 45.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
