|
 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 | | 2015-01-05 | 1,167,000 | 29.89 | 30.11 | 28.83 | 28.92 | 00:00:00 | | 2015-01-12 | 1,486,100 | 29.69 | 30.66 | 29.66 | 30.58 | 00:00:00 | | 2015-01-13 | 1,710,400 | 30.41 | 30.97 | 30.01 | 30.80 | 00:00:00 | | 2015-01-14 | 1,240,700 | 30.50 | 30.67 | 29.91 | 30.23 | 00:00:00 | | 2015-01-15 | 1,439,800 | 30.49 | 30.98 | 30.05 | 30.86 | 00:00:00 | | 2015-01-16 | 946,100 | 30.82 | 30.98 | 30.17 | 30.81 | 00:00:00 | | 2015-01-26 | 1,332,800 | 32.42 | 33.06 | 32.35 | 33.01 | 00:00:00 | | 2015-01-29 | 967,500 | 32.00 | 32.10 | 31.49 | 31.95 | 00:00:00 | | 2015-01-30 | 877,400 | 32.00 | 32.00 | 31.64 | 31.66 | 00:00:00 | | 2015-02-02 | 1,250,100 | 31.77 | 32.03 | 31.41 | 32.03 | 00:00:00 | | 2015-02-09 | 696,300 | 32.08 | 32.30 | 31.74 | 32.04 | 00:00:00 | | 2015-02-12 | 858,800 | 32.97 | 33.69 | 32.85 | 33.54 | 00:00:00 | | 2015-02-13 | 1,031,100 | 33.62 | 34.08 | 33.46 | 33.65 | 00:00:00 | | 2015-02-16 | 2,627,800 | 34.50 | 35.42 | 34.22 | 34.92 | 00:00:00 | | 2015-02-17 | 943,600 | 34.56 | 35.15 | 34.51 | 35.00 | 00:00:00 | | 2015-02-23 | 753,300 | 35.47 | 35.50 | 35.09 | 35.22 | 00:00:00 | | 2015-02-26 | 1,338,200 | 35.51 | 35.97 | 35.46 | 35.74 | 00:00:00 | | 2015-02-27 | 1,363,900 | 35.76 | 35.78 | 35.40 | 35.43 | 00:00:00 | | 2015-03-05 | 1,174,700 | 36.10 | 36.58 | 35.92 | 36.45 | 00:00:00 | | 2015-03-06 | 889,400 | 36.38 | 36.74 | 36.24 | 36.38 | 00:00:00 | | 2015-03-12 | 1,447,100 | 37.34 | 37.40 | 36.28 | 36.47 | 00:00:00 | | 2015-03-13 | 1,157,300 | 36.58 | 37.22 | 36.47 | 37.22 | 00:00:00 | | 2015-03-16 | 1,044,600 | 37.13 | 37.37 | 36.85 | 37.31 | 00:00:00 | | 2015-03-30 | 872,600 | 36.72 | 37.16 | 36.40 | 36.56 | 00:00:00 | | 2015-04-06 | 0 | 37.08 | 37.08 | 37.08 | 37.08 | 00:00:00 | | 2015-04-07 | 860,400 | 37.08 | 37.58 | 37.08 | 37.55 | 00:00:00 | | 2015-04-08 | 634,200 | 37.50 | 37.72 | 37.26 | 37.35 | 00:00:00 | | 2015-04-09 | 669,200 | 37.50 | 37.60 | 37.28 | 37.53 | 00:00:00 | | 2015-04-10 | 641,400 | 37.62 | 37.83 | 37.37 | 37.76 | 00:00:00 | | 2015-04-13 | 827,400 | 37.76 | 37.97 | 37.45 | 37.88 | 00:00:00 | | 2015-04-20 | 792,000 | 37.01 | 37.53 | 36.92 | 37.50 | 00:00:00 | | 2015-04-21 | 1,405,400 | 37.44 | 37.89 | 37.06 | 37.89 | 00:00:00 | | 2015-04-22 | 1,293,400 | 38.00 | 38.30 | 37.43 | 38.20 | 00:00:00 | | 2015-05-04 | 996,300 | 36.89 | 37.10 | 36.69 | 36.69 | 00:00:00 | | 2015-05-11 | 644,700 | 36.82 | 36.97 | 36.67 | 36.86 | 00:00:00 | | 2015-05-14 | 1,017,500 | 37.50 | 37.87 | 36.96 | 37.67 | 00:00:00 | | 2015-05-15 | 1,140,300 | 37.76 | 37.89 | 37.38 | 37.66 | 00:00:00 | | 2015-05-18 | 760,300 | 37.63 | 37.76 | 37.29 | 37.76 | 00:00:00 | | 2015-05-21 | 909,600 | 37.65 | 38.10 | 37.59 | 38.01 | 00:00:00 | | 2015-05-22 | 2,120,800 | 37.62 | 37.62 | 36.92 | 37.22 | 00:00:00 | | 2015-05-28 | 792,100 | 37.00 | 37.16 | 36.59 | 36.84 | 00:00:00 | | 2015-05-29 | 3,348,800 | 36.97 | 37.00 | 35.84 | 35.85 | 00:00:00 | | 2015-06-01 | 882,600 | 35.85 | 36.11 | 35.41 | 35.53 | 00:00:00 | | 2015-06-15 | 1,004,300 | 34.00 | 34.19 | 33.79 | 33.90 | 00:00:00 | | 2015-06-18 | 1,323,400 | 33.59 | 33.59 | 32.95 | 33.42 | 00:00:00 | | 2015-06-19 | 1,785,100 | 33.53 | 33.70 | 33.20 | 33.62 | 00:00:00 | | 2015-06-23 | 2,148,200 | 38.00 | 38.47 | 37.66 | 38.02 | 00:00:00 | | 2015-06-24 | 5,715,300 | 35.10 | 35.67 | 34.50 | 34.50 | 00:00:00 | | 2015-07-09 | 1,985,800 | 31.07 | 31.44 | 30.99 | 31.09 | 00:00:00 | | 2015-07-10 | 2,489,300 | 31.79 | 31.83 | 30.97 | 31.58 | 00:00:00 | | 2015-07-16 | 1,999,600 | 32.49 | 33.34 | 32.39 | 33.12 | 00:00:00 | | 2015-07-17 | 1,418,000 | 33.20 | 33.54 | 33.13 | 33.38 | 00:00:00 | | 2015-07-28 | 1,019,100 | 33.40 | 33.63 | 33.07 | 33.63 | 00:00:00 | | 2015-07-29 | 1,894,700 | 33.74 | 34.25 | 32.94 | 33.54 | 00:00:00 | | 2015-08-03 | 738,900 | 33.39 | 33.86 | 33.17 | 33.69 | 00:00:00 | | 2015-08-06 | 596,300 | 34.09 | 34.37 | 33.93 | 34.26 | 00:00:00 | | 2015-08-07 | 656,000 | 34.25 | 34.57 | 34.16 | 34.36 | 00:00:00 | | 2015-08-11 | 503,000 | 34.51 | 34.68 | 34.34 | 34.45 | 00:00:00 | | 2015-08-12 | 1,028,000 | 34.13 | 34.14 | 33.44 | 33.86 | 00:00:00 | | 2015-08-18 | 404,700 | 34.41 | 34.57 | 34.26 | 34.27 | 00:00:00 | | 2015-08-19 | 630,200 | 34.14 | 34.25 | 33.67 | 33.79 | 00:00:00 | | 2015-08-20 | 581,800 | 33.70 | 33.81 | 32.91 | 33.10 | 00:00:00 | | 2015-08-21 | 1,006,900 | 32.72 | 32.97 | 32.16 | 32.20 | 00:00:00 | | 2015-08-24 | 2,665,900 | 31.46 | 31.71 | 30.06 | 30.73 | 00:00:00 | | 2015-08-27 | 2,054,000 | 32.90 | 33.73 | 32.67 | 33.10 | 00:00:00 | | 2015-08-28 | 1,176,300 | 33.17 | 33.90 | 33.17 | 33.88 | 00:00:00 | | 2015-08-31 | 1,031,300 | 33.66 | 34.13 | 33.55 | 33.94 | 00:00:00 | | 2015-09-01 | 1,199,400 | 33.51 | 33.72 | 33.17 | 33.47 | 00:00:00 | | 2015-09-02 | 866,000 | 33.63 | 33.70 | 32.82 | 33.34 | 00:00:00 | | 2015-09-07 | 938,200 | 33.89 | 34.35 | 33.89 | 34.34 | 00:00:00 | | 2015-09-08 | 819,000 | 34.48 | 35.12 | 34.41 | 34.70 | 00:00:00 | | 2015-09-09 | 992,500 | 35.35 | 35.42 | 34.56 | 34.65 | 00:00:00 | | 2015-09-15 | 584,800 | 33.84 | 34.11 | 33.53 | 33.90 | 00:00:00 | | 2015-09-16 | 626,800 | 34.14 | 34.59 | 33.97 | 34.25 | 00:00:00 | | 2015-09-22 | 1,338,500 | 33.41 | 33.45 | 31.97 | 32.06 | 00:00:00 | | 2015-09-23 | 960,400 | 32.00 | 32.45 | 31.78 | 31.99 | 00:00:00 | | 2015-10-05 | 891,400 | 32.63 | 33.17 | 32.44 | 32.88 | 00:00:00 | | 2015-10-06 | 1,753,300 | 33.08 | 34.25 | 33.03 | 34.06 | 00:00:00 | | 2015-10-07 | 1,396,600 | 34.22 | 34.50 | 33.82 | 33.82 | 00:00:00 | | 2015-10-19 | 595,300 | 33.92 | 34.50 | 33.89 | 33.98 | 00:00:00 | | 2015-10-20 | 531,300 | 34.01 | 34.26 | 33.75 | 33.97 | 00:00:00 | | 2015-10-21 | 766,700 | 34.35 | 34.61 | 33.97 | 34.29 | 00:00:00 | | 2015-10-26 | 609,200 | 35.02 | 35.20 | 34.84 | 35.19 | 00:00:00 | | 2015-10-27 | 622,800 | 35.08 | 35.12 | 34.75 | 34.75 | 00:00:00 | | 2015-10-28 | 704,200 | 34.79 | 35.07 | 34.58 | 34.89 | 00:00:00 | | 2015-11-09 | 600,200 | 35.10 | 35.25 | 34.73 | 34.80 | 00:00:00 | | 2015-11-10 | 749,500 | 34.97 | 35.01 | 34.48 | 34.85 | 00:00:00 | | 2015-11-11 | 423,600 | 34.96 | 35.44 | 34.90 | 35.04 | 00:00:00 | | 2015-11-12 | 735,400 | 35.00 | 35.19 | 34.66 | 34.91 | 00:00:00 | | 2015-11-13 | 1,808,000 | 35.60 | 36.39 | 34.31 | 34.80 | 00:00:00 | | 2015-11-16 | 606,700 | 34.50 | 34.90 | 34.38 | 34.79 | 00:00:00 | | 2015-11-30 | 1,092,100 | 35.42 | 35.63 | 35.18 | 35.63 | 00:00:00 | | 2015-12-01 | 949,600 | 35.63 | 35.86 | 35.37 | 35.38 | 00:00:00 | | 2015-12-02 | 555,700 | 35.42 | 35.73 | 35.16 | 35.57 | 00:00:00 | | 2015-12-07 | 651,100 | 34.18 | 34.51 | 33.90 | 34.40 | 00:00:00 | | 2015-12-08 | 1,903,200 | 35.38 | 35.89 | 34.68 | 34.82 | 00:00:00 | | 2015-12-09 | 1,371,300 | 34.94 | 35.47 | 34.55 | 35.21 | 00:00:00 | | 2015-12-10 | 1,533,200 | 35.15 | 35.76 | 35.04 | 35.66 | 00:00:00 | | 2015-12-14 | 873,900 | 35.63 | 35.97 | 35.11 | 35.17 | 00:00:00 | | 2015-12-15 | 1,347,500 | 35.33 | 35.47 | 34.60 | 34.78 | 00:00:00 | | 2015-12-16 | 879,000 | 34.71 | 35.56 | 34.66 | 35.35 | 00:00:00 | | 2015-12-17 | 1,268,000 | 35.72 | 36.22 | 35.70 | 35.83 | 00:00:00 | | 2015-12-18 | 1,134,200 | 35.70 | 35.78 | 35.43 | 35.59 | 00:00:00 | | 2015-12-21 | 650,900 | 35.47 | 35.85 | 35.30 | 35.31 | 00:00:00 | | 2015-12-24 | 65,200 | 36.64 | 36.67 | 36.30 | 36.48 | 00:00:00 | | 2015-12-25 | 0 | 36.48 | 36.48 | 36.48 | 36.48 | 00:00:00 | | 2015-12-29 | 532,700 | 36.38 | 36.67 | 36.34 | 36.63 | 00:00:00 | | 2015-12-30 | 583,300 | 36.50 | 37.00 | 36.50 | 36.70 | 00:00:00 | | 2015-12-31 | 0 | 36.70 | 36.70 | 36.70 | 36.70 | 00:00:00 | | 2016-01-01 | 0 | 36.70 | 36.70 | 36.70 | 36.70 | 00:00:00 | | 2016-01-14 | 875,000 | 35.58 | 35.67 | 34.98 | 35.51 | 00:00:00 | | 2016-01-15 | 1,594,700 | 35.45 | 35.58 | 34.59 | 35.11 | 00:00:00 | | 2016-01-21 | 1,169,900 | 34.60 | 34.78 | 34.08 | 34.72 | 00:00:00 | | 2016-01-22 | 820,400 | 35.24 | 35.84 | 35.09 | 35.69 | 00:00:00 | | 2016-01-26 | 812,400 | 35.00 | 35.64 | 34.41 | 35.39 | 00:00:00 | | 2016-01-27 | 1,602,000 | 35.39 | 36.18 | 35.22 | 36.05 | 00:00:00 | | 2016-02-04 | 1,137,300 | 34.97 | 34.97 | 34.08 | 34.42 | 00:00:00 | | 2016-02-05 | 953,000 | 34.49 | 34.79 | 34.05 | 34.15 | 00:00:00 | | 2016-02-08 | 1,621,300 | 34.35 | 34.39 | 32.24 | 32.32 | 00:00:00 | | 2016-02-11 | 1,529,600 | 32.20 | 32.22 | 31.30 | 31.30 | 00:00:00 | | 2016-02-15 | 1,657,200 | 32.79 | 34.30 | 32.67 | 34.18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
