|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-21 | 523,100 | 46.38 | 46.85 | 45.30 | 45.95 | 00:00:00 | | 2001-05-22 | 914,400 | 46.80 | 46.87 | 45.01 | 45.37 | 00:00:00 | | 2001-05-23 | 596,000 | 45.00 | 46.30 | 45.00 | 45.55 | 00:00:00 | | 2001-05-24 | 294,600 | 45.40 | 46.60 | 45.40 | 46.20 | 00:00:00 | | 2001-05-25 | 644,600 | 46.45 | 46.49 | 45.15 | 45.41 | 00:00:00 | | 2001-05-28 | 278,800 | 45.79 | 46.20 | 45.50 | 46.11 | 00:00:00 | | 2001-05-29 | 430,900 | 45.88 | 45.99 | 44.82 | 45.10 | 00:00:00 | | 2001-05-30 | 1,667,700 | 44.75 | 44.75 | 43.83 | 44.15 | 00:00:00 | | 2001-05-31 | 1,979,000 | 43.05 | 43.73 | 43.00 | 43.45 | 00:00:00 | | 2001-06-01 | 615,800 | 43.95 | 43.95 | 42.28 | 42.90 | 00:00:00 | | 2001-06-04 | 0 | 42.90 | 42.90 | 42.90 | 42.90 | 00:00:00 | | 2001-06-05 | 777,200 | 42.92 | 43.58 | 42.50 | 43.03 | 00:00:00 | | 2001-06-06 | 288,300 | 43.50 | 43.55 | 42.85 | 42.95 | 00:00:00 | | 2001-06-07 | 716,500 | 43.00 | 44.00 | 42.70 | 43.20 | 00:00:00 | | 2001-06-08 | 924,200 | 43.20 | 44.20 | 43.20 | 43.68 | 00:00:00 | | 2001-06-11 | 702,700 | 44.24 | 44.24 | 43.15 | 43.60 | 00:00:00 | | 2001-06-12 | 1,336,800 | 44.10 | 44.10 | 41.86 | 42.30 | 00:00:00 | | 2001-06-13 | 687,000 | 43.05 | 43.15 | 42.00 | 42.45 | 00:00:00 | | 2001-06-14 | 817,000 | 42.10 | 42.60 | 41.52 | 41.88 | 00:00:00 | | 2001-06-15 | 2,327,000 | 42.00 | 42.00 | 39.00 | 39.50 | 00:00:00 | | 2001-06-18 | 1,045,000 | 38.66 | 40.39 | 38.66 | 39.55 | 00:00:00 | | 2001-06-19 | 816,900 | 39.75 | 40.39 | 39.30 | 39.66 | 00:00:00 | | 2001-06-20 | 1,750,000 | 39.95 | 39.95 | 37.85 | 38.40 | 00:00:00 | | 2001-06-21 | 1,031,700 | 39.00 | 39.30 | 37.60 | 38.00 | 00:00:00 | | 2001-06-22 | 707,000 | 38.00 | 39.50 | 37.80 | 39.00 | 00:00:00 | | 2001-06-25 | 661,000 | 38.25 | 39.90 | 38.25 | 39.59 | 00:00:00 | | 2001-06-26 | 1,381,300 | 39.80 | 39.80 | 37.73 | 38.04 | 00:00:00 | | 2001-06-27 | 1,126,100 | 38.10 | 38.50 | 36.75 | 36.91 | 00:00:00 | | 2001-06-28 | 1,718,700 | 37.39 | 37.85 | 35.95 | 36.94 | 00:00:00 | | 2001-06-29 | 1,942,600 | 37.00 | 39.92 | 36.99 | 39.92 | 00:00:00 | | 2001-07-02 | 1,338,000 | 39.02 | 40.39 | 39.02 | 39.60 | 00:00:00 | | 2001-07-03 | 643,000 | 39.70 | 40.37 | 39.00 | 39.40 | 00:00:00 | | 2001-07-04 | 303,600 | 39.50 | 39.50 | 38.51 | 39.32 | 00:00:00 | | 2001-07-05 | 659,200 | 39.30 | 39.30 | 38.10 | 38.46 | 00:00:00 | | 2001-07-06 | 1,519,800 | 38.60 | 38.60 | 36.05 | 36.15 | 00:00:00 | | 2001-07-09 | 1,706,700 | 36.18 | 36.59 | 34.90 | 35.73 | 00:00:00 | | 2001-07-10 | 859,900 | 36.00 | 36.35 | 35.09 | 35.63 | 00:00:00 | | 2001-07-11 | 640,100 | 34.50 | 35.23 | 34.50 | 35.00 | 00:00:00 | | 2001-07-12 | 3,132,200 | 35.75 | 36.98 | 35.75 | 36.26 | 00:00:00 | | 2001-07-13 | 0 | 36.26 | 36.26 | 36.26 | 36.26 | 00:00:00 | | 2001-07-16 | 367,700 | 36.86 | 37.22 | 36.20 | 36.60 | 00:00:00 | | 2001-07-17 | 609,800 | 36.12 | 36.78 | 36.01 | 36.62 | 00:00:00 | | 2001-07-18 | 1,040,000 | 36.79 | 36.90 | 35.61 | 36.25 | 00:00:00 | | 2001-07-19 | 552,800 | 36.90 | 37.00 | 35.75 | 37.00 | 00:00:00 | | 2001-07-20 | 683,400 | 36.40 | 36.60 | 35.75 | 36.24 | 00:00:00 | | 2001-07-23 | 769,400 | 35.65 | 37.40 | 35.60 | 36.67 | 00:00:00 | | 2001-07-24 | 515,000 | 36.89 | 36.89 | 36.11 | 36.45 | 00:00:00 | | 2001-07-25 | 1,275,400 | 37.00 | 37.20 | 36.49 | 36.92 | 00:00:00 | | 2001-07-26 | 1,404,000 | 37.48 | 37.48 | 36.66 | 36.74 | 00:00:00 | | 2001-07-27 | 1,770,800 | 36.90 | 37.70 | 36.90 | 37.34 | 00:00:00 | | 2001-07-30 | 1,179,000 | 38.01 | 38.88 | 37.60 | 38.00 | 00:00:00 | | 2001-07-31 | 1,011,600 | 38.00 | 39.13 | 37.92 | 38.50 | 00:00:00 | | 2001-08-01 | 1,243,100 | 38.44 | 38.90 | 38.20 | 38.55 | 00:00:00 | | 2001-08-02 | 1,811,000 | 38.74 | 39.38 | 38.35 | 38.70 | 00:00:00 | | 2001-08-03 | 937,700 | 38.65 | 39.00 | 38.53 | 38.58 | 00:00:00 | | 2001-08-06 | 1,294,800 | 38.73 | 40.00 | 38.61 | 39.62 | 00:00:00 | | 2001-08-07 | 659,900 | 39.69 | 40.05 | 38.93 | 39.51 | 00:00:00 | | 2001-08-08 | 1,047,100 | 39.70 | 39.74 | 38.85 | 39.00 | 00:00:00 | | 2001-08-09 | 2,231,500 | 38.55 | 38.75 | 37.80 | 38.15 | 00:00:00 | | 2001-08-10 | 1,342,000 | 38.98 | 39.38 | 37.15 | 37.25 | 00:00:00 | | 2001-08-13 | 933,000 | 38.25 | 38.50 | 37.45 | 38.25 | 00:00:00 | | 2001-08-14 | 553,500 | 38.25 | 39.20 | 38.25 | 38.88 | 00:00:00 | | 2001-08-15 | 242,200 | 38.52 | 39.15 | 38.50 | 38.81 | 00:00:00 | | 2001-08-16 | 719,900 | 38.25 | 39.10 | 38.08 | 38.77 | 00:00:00 | | 2001-08-17 | 634,300 | 38.97 | 39.10 | 38.05 | 38.48 | 00:00:00 | | 2001-08-20 | 630,000 | 38.10 | 38.40 | 37.61 | 37.78 | 00:00:00 | | 2001-08-21 | 526,700 | 37.90 | 38.60 | 37.78 | 38.40 | 00:00:00 | | 2001-08-22 | 595,400 | 38.00 | 39.20 | 37.66 | 38.16 | 00:00:00 | | 2001-08-23 | 884,700 | 38.61 | 38.70 | 37.86 | 38.07 | 00:00:00 | | 2001-08-24 | 949,600 | 38.30 | 38.40 | 37.36 | 38.30 | 00:00:00 | | 2001-08-27 | 309,300 | 38.30 | 38.68 | 37.25 | 38.10 | 00:00:00 | | 2001-08-28 | 1,145,200 | 38.09 | 38.38 | 36.65 | 37.35 | 00:00:00 | | 2001-08-29 | 1,549,400 | 37.00 | 37.75 | 36.71 | 37.70 | 00:00:00 | | 2001-08-30 | 716,100 | 37.64 | 38.30 | 37.15 | 37.40 | 00:00:00 | | 2001-08-31 | 739,900 | 36.99 | 37.30 | 36.82 | 37.19 | 00:00:00 | | 2001-09-03 | 464,400 | 37.95 | 37.95 | 36.33 | 36.80 | 00:00:00 | | 2001-09-04 | 983,800 | 36.98 | 37.27 | 36.10 | 36.55 | 00:00:00 | | 2001-09-05 | 979,700 | 36.15 | 36.30 | 35.10 | 35.24 | 00:00:00 | | 2001-09-06 | 1,327,000 | 35.51 | 35.90 | 34.51 | 34.51 | 00:00:00 | | 2001-09-07 | 1,340,300 | 34.50 | 35.00 | 33.70 | 33.85 | 00:00:00 | | 2001-09-10 | 854,000 | 33.50 | 34.94 | 33.10 | 33.92 | 00:00:00 | | 2001-09-11 | 1,198,900 | 34.34 | 34.87 | 31.55 | 31.55 | 00:00:00 | | 2001-09-12 | 1,341,800 | 30.10 | 32.60 | 30.10 | 31.75 | 00:00:00 | | 2001-09-13 | 1,618,700 | 31.40 | 31.40 | 29.85 | 30.77 | 00:00:00 | | 2001-09-14 | 1,451,500 | 31.50 | 31.65 | 28.04 | 28.77 | 00:00:00 | | 2001-09-17 | 1,702,700 | 27.80 | 29.30 | 26.60 | 28.50 | 00:00:00 | | 2001-09-18 | 1,088,400 | 28.50 | 28.50 | 26.10 | 27.65 | 00:00:00 | | 2001-09-19 | 2,567,800 | 27.70 | 29.20 | 25.10 | 25.50 | 00:00:00 | | 2001-09-20 | 2,557,400 | 25.50 | 26.94 | 25.11 | 25.60 | 00:00:00 | | 2001-09-21 | 2,854,500 | 25.11 | 26.75 | 23.00 | 26.61 | 00:00:00 | | 2001-09-24 | 1,416,600 | 27.00 | 28.51 | 26.60 | 28.51 | 00:00:00 | | 2001-09-25 | 1,009,000 | 28.25 | 29.80 | 28.00 | 28.90 | 00:00:00 | | 2001-09-26 | 1,298,900 | 29.00 | 30.30 | 28.35 | 28.77 | 00:00:00 | | 2001-09-27 | 499,600 | 28.20 | 29.21 | 28.05 | 29.10 | 00:00:00 | | 2001-09-28 | 0 | 29.10 | 29.10 | 29.10 | 29.10 | 00:00:00 | | 2001-10-01 | 743,800 | 29.02 | 29.10 | 28.12 | 28.75 | 00:00:00 | | 2001-10-02 | 1,103,500 | 28.67 | 29.56 | 28.35 | 29.56 | 00:00:00 | | 2001-10-03 | 1,964,300 | 29.90 | 29.90 | 26.90 | 27.60 | 00:00:00 | | 2001-10-04 | 2,590,600 | 28.50 | 29.00 | 27.75 | 29.00 | 00:00:00 | | 2001-10-05 | 1,031,100 | 28.80 | 29.24 | 28.32 | 29.02 | 00:00:00 | | 2001-10-08 | 599,200 | 28.50 | 28.90 | 27.85 | 28.77 | 00:00:00 | | 2001-10-09 | 1,143,800 | 28.51 | 30.52 | 28.20 | 30.52 | 00:00:00 | | 2001-10-10 | 1,261,000 | 30.00 | 32.38 | 30.00 | 32.30 | 00:00:00 | | 2001-10-11 | 1,749,400 | 32.50 | 32.65 | 31.26 | 31.50 | 00:00:00 | | 2001-10-12 | 737,700 | 32.35 | 32.35 | 30.16 | 30.86 | 00:00:00 | | 2001-10-15 | 569,700 | 30.86 | 31.45 | 30.20 | 30.92 | 00:00:00 | | 2001-10-16 | 0 | 30.92 | 30.92 | 30.92 | 30.92 | 00:00:00 | | 2001-10-17 | 3,936,500 | 36.65 | 36.73 | 34.20 | 35.00 | 00:00:00 | | 2001-10-18 | 1,054,800 | 34.50 | 35.09 | 33.45 | 35.00 | 00:00:00 | | 2001-10-19 | 977,500 | 34.50 | 34.95 | 33.32 | 33.89 | 00:00:00 | | 2001-10-22 | 766,100 | 33.95 | 34.99 | 33.90 | 34.81 | 00:00:00 | | 2001-10-23 | 2,261,300 | 35.30 | 37.40 | 35.13 | 36.80 | 00:00:00 | | 2001-10-24 | 1,090,600 | 37.00 | 37.92 | 36.50 | 37.28 | 00:00:00 | | 2001-10-25 | 1,347,300 | 37.20 | 37.90 | 35.61 | 35.95 | 00:00:00 | | 2001-10-26 | 0 | 35.95 | 35.95 | 35.95 | 35.95 | 00:00:00 | | 2001-10-29 | 852,000 | 36.00 | 36.00 | 34.23 | 35.18 | 00:00:00 | | 2001-10-30 | 1,616,900 | 34.20 | 34.40 | 32.66 | 33.59 | 00:00:00 | | 2001-10-31 | 1,079,800 | 32.99 | 34.47 | 32.90 | 34.00 | 00:00:00 | | 2001-11-01 | 511,800 | 33.15 | 34.00 | 33.15 | 34.00 | 00:00:00 | | 2001-11-02 | 1,006,600 | 34.10 | 34.41 | 33.60 | 34.01 | 00:00:00 | | 2001-11-05 | 1,155,300 | 34.50 | 35.10 | 34.00 | 34.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
