|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-05 | 1,155,300 | 34.50 | 35.10 | 34.00 | 34.97 | 00:00:00 | | 2001-11-06 | 1,211,500 | 35.12 | 35.37 | 34.13 | 35.08 | 00:00:00 | | 2001-11-07 | 1,228,100 | 35.20 | 35.30 | 32.80 | 34.33 | 00:00:00 | | 2001-11-08 | 1,418,100 | 33.50 | 35.14 | 33.42 | 34.78 | 00:00:00 | | 2001-11-09 | 957,600 | 35.00 | 35.00 | 34.00 | 34.29 | 00:00:00 | | 2001-11-12 | 819,200 | 34.68 | 34.68 | 31.70 | 33.47 | 00:00:00 | | 2001-11-13 | 1,463,200 | 33.97 | 34.58 | 33.82 | 34.37 | 00:00:00 | | 2001-11-14 | 2,761,700 | 34.66 | 36.66 | 34.54 | 36.30 | 00:00:00 | | 2001-11-15 | 2,013,500 | 37.00 | 37.50 | 36.78 | 37.32 | 00:00:00 | | 2001-11-16 | 1,569,700 | 37.17 | 37.49 | 36.50 | 36.99 | 00:00:00 | | 2001-11-19 | 1,403,800 | 37.40 | 38.48 | 36.81 | 37.82 | 00:00:00 | | 2001-11-20 | 1,015,800 | 38.46 | 38.55 | 36.43 | 37.21 | 00:00:00 | | 2001-11-21 | 1,036,700 | 36.70 | 37.50 | 36.30 | 36.55 | 00:00:00 | | 2001-11-22 | 818,300 | 36.50 | 36.70 | 36.00 | 36.60 | 00:00:00 | | 2001-11-23 | 664,200 | 36.90 | 36.90 | 35.90 | 36.33 | 00:00:00 | | 2001-11-26 | 689,600 | 36.94 | 37.03 | 36.35 | 36.45 | 00:00:00 | | 2001-11-27 | 1,053,000 | 36.90 | 37.44 | 36.60 | 36.90 | 00:00:00 | | 2001-11-28 | 1,046,700 | 36.64 | 37.60 | 36.64 | 37.15 | 00:00:00 | | 2001-11-29 | 1,523,800 | 36.78 | 37.42 | 36.50 | 37.29 | 00:00:00 | | 2001-11-30 | 2,270,500 | 37.80 | 39.22 | 37.75 | 38.50 | 00:00:00 | | 2001-12-03 | 871,000 | 38.50 | 38.64 | 37.43 | 38.46 | 00:00:00 | | 2001-12-04 | 1,188,600 | 38.48 | 39.40 | 38.09 | 39.33 | 00:00:00 | | 2001-12-05 | 1,600,900 | 39.60 | 40.40 | 39.50 | 40.19 | 00:00:00 | | 2001-12-06 | 1,220,500 | 40.44 | 40.80 | 40.25 | 40.30 | 00:00:00 | | 2001-12-07 | 856,500 | 40.10 | 40.50 | 39.52 | 40.50 | 00:00:00 | | 2001-12-10 | 825,100 | 40.10 | 40.10 | 39.56 | 40.03 | 00:00:00 | | 2001-12-11 | 701,600 | 39.60 | 40.09 | 39.45 | 40.05 | 00:00:00 | | 2001-12-12 | 609,200 | 40.00 | 40.07 | 39.10 | 39.82 | 00:00:00 | | 2001-12-13 | 1,125,800 | 39.32 | 39.60 | 37.85 | 37.96 | 00:00:00 | | 2001-12-14 | 891,600 | 37.70 | 38.34 | 37.54 | 38.15 | 00:00:00 | | 2001-12-17 | 749,100 | 38.20 | 39.10 | 37.52 | 38.00 | 00:00:00 | | 2001-12-18 | 919,800 | 38.20 | 38.35 | 37.60 | 38.07 | 00:00:00 | | 2001-12-19 | 789,300 | 38.00 | 38.05 | 36.88 | 37.50 | 00:00:00 | | 2001-12-20 | 695,300 | 36.98 | 37.70 | 36.12 | 36.25 | 00:00:00 | | 2001-12-21 | 977,500 | 36.00 | 36.22 | 35.80 | 35.85 | 00:00:00 | | 2001-12-24 | 187,300 | 35.90 | 36.04 | 35.81 | 35.92 | 00:00:00 | | 2001-12-25 | 0 | 35.92 | 35.92 | 35.92 | 35.92 | 00:00:00 | | 2001-12-26 | 0 | 35.92 | 35.92 | 35.92 | 35.92 | 00:00:00 | | 2001-12-27 | 612,200 | 36.00 | 36.90 | 35.80 | 36.82 | 00:00:00 | | 2001-12-28 | 596,300 | 36.99 | 37.10 | 36.13 | 36.80 | 00:00:00 | | 2001-12-31 | 0 | 36.80 | 36.80 | 36.80 | 36.80 | 00:00:00 | | 2002-01-01 | 0 | 36.80 | 36.80 | 36.80 | 36.80 | 00:00:00 | | 2002-01-02 | 338,700 | 37.27 | 37.27 | 36.50 | 36.82 | 00:00:00 | | 2002-01-03 | 916,100 | 37.19 | 38.25 | 36.77 | 38.14 | 00:00:00 | | 2002-01-04 | 1,055,300 | 38.80 | 38.80 | 38.20 | 38.50 | 00:00:00 | | 2002-01-07 | 515,400 | 38.50 | 38.50 | 37.76 | 38.00 | 00:00:00 | | 2002-01-08 | 1,514,700 | 37.49 | 38.29 | 37.31 | 38.20 | 00:00:00 | | 2002-01-09 | 821,600 | 38.23 | 38.78 | 37.71 | 38.60 | 00:00:00 | | 2002-01-10 | 988,400 | 38.00 | 38.00 | 37.00 | 37.20 | 00:00:00 | | 2002-01-11 | 876,900 | 37.10 | 37.50 | 36.08 | 36.40 | 00:00:00 | | 2002-01-14 | 751,200 | 36.05 | 36.20 | 35.30 | 35.45 | 00:00:00 | | 2002-01-15 | 800,600 | 35.35 | 36.38 | 34.75 | 36.31 | 00:00:00 | | 2002-01-16 | 791,200 | 35.60 | 35.69 | 34.96 | 35.11 | 00:00:00 | | 2002-01-17 | 709,200 | 35.00 | 35.60 | 34.70 | 35.06 | 00:00:00 | | 2002-01-18 | 565,500 | 34.90 | 35.00 | 34.21 | 34.31 | 00:00:00 | | 2002-01-21 | 1,036,600 | 34.31 | 34.39 | 32.97 | 33.15 | 00:00:00 | | 2002-01-22 | 1,276,100 | 33.45 | 34.48 | 33.33 | 34.20 | 00:00:00 | | 2002-01-23 | 784,800 | 33.50 | 34.42 | 33.50 | 34.41 | 00:00:00 | | 2002-01-24 | 730,800 | 34.80 | 35.65 | 34.51 | 35.28 | 00:00:00 | | 2002-01-25 | 1,006,800 | 35.02 | 35.50 | 34.70 | 34.90 | 00:00:00 | | 2002-01-28 | 499,500 | 34.95 | 35.75 | 34.94 | 35.51 | 00:00:00 | | 2002-01-29 | 1,897,300 | 35.06 | 35.74 | 34.62 | 34.62 | 00:00:00 | | 2002-01-30 | 1,145,500 | 34.08 | 34.32 | 33.75 | 34.11 | 00:00:00 | | 2002-01-31 | 869,200 | 34.67 | 34.89 | 34.01 | 34.43 | 00:00:00 | | 2002-02-01 | 781,000 | 34.10 | 34.84 | 33.86 | 33.86 | 00:00:00 | | 2002-02-04 | 666,200 | 33.60 | 34.65 | 33.54 | 34.17 | 00:00:00 | | 2002-02-05 | 1,089,300 | 33.60 | 33.73 | 32.61 | 32.65 | 00:00:00 | | 2002-02-06 | 1,619,900 | 32.70 | 33.00 | 30.88 | 31.01 | 00:00:00 | | 2002-02-07 | 1,006,500 | 31.32 | 32.05 | 31.05 | 31.69 | 00:00:00 | | 2002-02-08 | 451,100 | 31.81 | 32.09 | 31.50 | 31.77 | 00:00:00 | | 2002-02-11 | 760,300 | 32.20 | 32.29 | 31.27 | 31.35 | 00:00:00 | | 2002-02-12 | 1,293,000 | 31.50 | 31.99 | 31.05 | 31.40 | 00:00:00 | | 2002-02-13 | 709,600 | 31.40 | 31.50 | 31.00 | 31.49 | 00:00:00 | | 2002-02-14 | 2,619,200 | 31.38 | 33.50 | 30.65 | 33.00 | 00:00:00 | | 2002-02-15 | 783,100 | 33.06 | 33.62 | 32.60 | 33.35 | 00:00:00 | | 2002-02-18 | 813,700 | 33.06 | 33.50 | 31.91 | 32.10 | 00:00:00 | | 2002-02-19 | 1,822,100 | 31.85 | 31.99 | 30.64 | 30.90 | 00:00:00 | | 2002-02-20 | 725,900 | 31.10 | 31.29 | 30.51 | 30.72 | 00:00:00 | | 2002-02-21 | 571,300 | 31.30 | 31.88 | 31.05 | 31.46 | 00:00:00 | | 2002-02-22 | 598,600 | 31.30 | 31.30 | 30.68 | 31.23 | 00:00:00 | | 2002-02-25 | 533,200 | 31.70 | 31.75 | 31.01 | 31.61 | 00:00:00 | | 2002-02-26 | 1,245,600 | 32.08 | 32.50 | 31.85 | 32.25 | 00:00:00 | | 2002-02-27 | 404,700 | 32.00 | 33.28 | 32.00 | 32.99 | 00:00:00 | | 2002-02-28 | 912,000 | 32.50 | 33.70 | 32.50 | 33.00 | 00:00:00 | | 2002-03-01 | 408,300 | 32.75 | 33.85 | 32.75 | 33.85 | 00:00:00 | | 2002-03-04 | 991,800 | 34.80 | 35.60 | 34.51 | 35.25 | 00:00:00 | | 2002-03-05 | 1,394,400 | 35.80 | 36.50 | 35.30 | 36.20 | 00:00:00 | | 2002-03-06 | 2,397,500 | 36.20 | 37.14 | 36.20 | 37.01 | 00:00:00 | | 2002-03-07 | 1,976,800 | 37.71 | 38.95 | 37.64 | 38.44 | 00:00:00 | | 2002-03-08 | 1,571,200 | 37.40 | 37.97 | 36.82 | 37.37 | 00:00:00 | | 2002-03-11 | 1,280,100 | 37.88 | 37.89 | 35.90 | 36.10 | 00:00:00 | | 2002-03-12 | 886,100 | 36.49 | 36.49 | 35.34 | 35.75 | 00:00:00 | | 2002-03-13 | 724,100 | 35.75 | 36.48 | 35.75 | 35.93 | 00:00:00 | | 2002-03-14 | 689,600 | 35.66 | 36.29 | 35.60 | 35.99 | 00:00:00 | | 2002-03-15 | 811,900 | 36.00 | 36.75 | 35.90 | 36.63 | 00:00:00 | | 2002-03-18 | 926,700 | 36.51 | 38.00 | 36.51 | 37.28 | 00:00:00 | | 2002-03-19 | 1,073,500 | 37.70 | 38.75 | 37.02 | 38.59 | 00:00:00 | | 2002-03-20 | 1,289,300 | 38.60 | 38.87 | 37.80 | 37.89 | 00:00:00 | | 2002-03-21 | 806,400 | 37.61 | 38.00 | 37.05 | 37.19 | 00:00:00 | | 2002-03-22 | 573,900 | 37.34 | 37.99 | 37.22 | 37.34 | 00:00:00 | | 2002-03-25 | 642,700 | 37.85 | 38.04 | 37.35 | 37.60 | 00:00:00 | | 2002-03-26 | 579,300 | 37.07 | 38.38 | 37.07 | 37.62 | 00:00:00 | | 2002-03-27 | 899,300 | 38.10 | 38.24 | 37.40 | 37.42 | 00:00:00 | | 2002-03-28 | 0 | 37.42 | 37.42 | 37.42 | 37.42 | 00:00:00 | | 2002-03-29 | 0 | 37.42 | 37.42 | 37.42 | 37.42 | 00:00:00 | | 2002-04-01 | 0 | 37.42 | 37.42 | 37.42 | 37.42 | 00:00:00 | | 2002-04-02 | 707,500 | 37.50 | 37.84 | 36.95 | 36.95 | 00:00:00 | | 2002-04-03 | 1,204,300 | 37.40 | 37.74 | 36.39 | 37.06 | 00:00:00 | | 2002-04-04 | 1,196,300 | 36.90 | 36.90 | 35.50 | 35.94 | 00:00:00 | | 2002-04-05 | 497,500 | 35.60 | 36.00 | 35.57 | 35.66 | 00:00:00 | | 2002-04-08 | 714,700 | 35.70 | 35.70 | 34.50 | 34.56 | 00:00:00 | | 2002-04-09 | 662,300 | 34.73 | 34.92 | 34.36 | 34.75 | 00:00:00 | | 2002-04-10 | 1,619,600 | 34.13 | 34.67 | 33.34 | 34.67 | 00:00:00 | | 2002-04-11 | 1,004,500 | 35.20 | 35.20 | 32.72 | 32.91 | 00:00:00 | | 2002-04-12 | 1,494,500 | 33.08 | 34.03 | 32.66 | 33.95 | 00:00:00 | | 2002-04-15 | 769,300 | 34.05 | 34.33 | 33.43 | 34.03 | 00:00:00 | | 2002-04-16 | 1,131,900 | 34.00 | 34.72 | 33.93 | 34.70 | 00:00:00 | | 2002-04-17 | 2,102,000 | 36.22 | 37.20 | 35.90 | 35.92 | 00:00:00 | | 2002-04-18 | 983,300 | 36.00 | 36.47 | 35.31 | 35.50 | 00:00:00 | | 2002-04-19 | 812,500 | 35.64 | 36.39 | 35.50 | 35.80 | 00:00:00 | | 2002-04-22 | 592,600 | 36.00 | 36.13 | 34.86 | 35.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
