|
 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 | | 2002-04-22 | 592,600 | 36.00 | 36.13 | 34.86 | 35.68 | 00:00:00 | | 2002-04-23 | 668,400 | 35.38 | 35.94 | 35.04 | 35.75 | 00:00:00 | | 2002-04-24 | 1,000,600 | 35.65 | 35.94 | 33.60 | 34.02 | 00:00:00 | | 2002-04-25 | 1,171,400 | 33.87 | 34.00 | 32.82 | 33.45 | 00:00:00 | | 2002-04-26 | 3,186,300 | 33.50 | 33.90 | 32.88 | 33.24 | 00:00:00 | | 2002-04-29 | 1,659,500 | 33.30 | 33.79 | 33.00 | 33.27 | 00:00:00 | | 2002-04-30 | 1,707,500 | 33.00 | 33.50 | 32.32 | 33.50 | 00:00:00 | | 2002-05-01 | 0 | 33.50 | 33.50 | 33.50 | 33.50 | 00:00:00 | | 2002-05-02 | 1,396,200 | 33.70 | 33.84 | 31.51 | 31.69 | 00:00:00 | | 2002-05-03 | 1,622,300 | 31.55 | 31.62 | 30.62 | 30.85 | 00:00:00 | | 2002-05-06 | 1,879,100 | 31.90 | 31.90 | 31.30 | 31.90 | 00:00:00 | | 2002-05-07 | 1,395,300 | 31.35 | 31.90 | 31.16 | 31.42 | 00:00:00 | | 2002-05-08 | 1,654,200 | 32.47 | 33.13 | 32.00 | 32.60 | 00:00:00 | | 2002-05-09 | 506,300 | 33.05 | 33.13 | 32.30 | 32.46 | 00:00:00 | | 2002-05-10 | 591,500 | 32.15 | 32.96 | 32.05 | 32.22 | 00:00:00 | | 2002-05-13 | 1,152,600 | 32.47 | 33.18 | 31.70 | 32.90 | 00:00:00 | | 2002-05-14 | 1,438,500 | 33.10 | 33.58 | 32.66 | 33.25 | 00:00:00 | | 2002-05-15 | 652,700 | 33.80 | 33.93 | 33.21 | 33.60 | 00:00:00 | | 2002-05-16 | 684,000 | 33.61 | 34.49 | 33.55 | 34.16 | 00:00:00 | | 2002-05-17 | 728,000 | 34.69 | 34.75 | 34.34 | 34.39 | 00:00:00 | | 2002-05-20 | 292,100 | 34.64 | 34.68 | 33.83 | 34.24 | 00:00:00 | | 2002-05-21 | 687,200 | 33.95 | 34.24 | 33.44 | 33.70 | 00:00:00 | | 2002-05-22 | 929,800 | 33.60 | 33.84 | 32.58 | 33.40 | 00:00:00 | | 2002-05-23 | 497,900 | 33.40 | 33.97 | 33.15 | 33.56 | 00:00:00 | | 2002-05-24 | 415,100 | 33.98 | 33.98 | 33.33 | 33.35 | 00:00:00 | | 2002-05-27 | 296,100 | 33.42 | 33.98 | 33.40 | 33.72 | 00:00:00 | | 2002-05-28 | 473,300 | 33.97 | 34.20 | 33.35 | 33.40 | 00:00:00 | | 2002-05-29 | 3,603,300 | 33.40 | 33.82 | 33.01 | 33.50 | 00:00:00 | | 2002-05-30 | 602,600 | 33.51 | 33.53 | 32.15 | 32.30 | 00:00:00 | | 2002-05-31 | 2,018,800 | 32.23 | 32.89 | 31.60 | 31.66 | 00:00:00 | | 2002-06-03 | 568,800 | 31.47 | 32.10 | 31.31 | 31.55 | 00:00:00 | | 2002-06-04 | 1,368,800 | 31.03 | 31.19 | 29.70 | 29.91 | 00:00:00 | | 2002-06-05 | 974,100 | 30.10 | 30.31 | 29.63 | 29.63 | 00:00:00 | | 2002-06-06 | 1,063,800 | 29.97 | 30.16 | 29.35 | 29.40 | 00:00:00 | | 2002-06-07 | 1,332,200 | 29.02 | 29.02 | 28.08 | 28.13 | 00:00:00 | | 2002-06-10 | 792,000 | 28.65 | 29.30 | 28.41 | 28.52 | 00:00:00 | | 2002-06-11 | 1,117,000 | 28.20 | 29.29 | 28.12 | 28.93 | 00:00:00 | | 2002-06-12 | 980,600 | 28.48 | 28.48 | 27.63 | 27.80 | 00:00:00 | | 2002-06-13 | 1,102,900 | 28.17 | 28.20 | 27.00 | 27.34 | 00:00:00 | | 2002-06-14 | 1,365,600 | 27.00 | 27.64 | 25.85 | 26.77 | 00:00:00 | | 2002-06-17 | 690,200 | 26.86 | 28.09 | 26.86 | 27.99 | 00:00:00 | | 2002-06-18 | 1,049,800 | 28.56 | 28.75 | 27.23 | 27.34 | 00:00:00 | | 2002-06-19 | 1,041,700 | 26.22 | 27.50 | 26.22 | 27.00 | 00:00:00 | | 2002-06-20 | 1,318,800 | 26.50 | 27.78 | 26.50 | 27.03 | 00:00:00 | | 2002-06-21 | 1,630,400 | 26.80 | 27.40 | 26.05 | 26.99 | 00:00:00 | | 2002-06-24 | 987,600 | 27.12 | 27.28 | 25.70 | 25.92 | 00:00:00 | | 2002-06-25 | 1,985,800 | 26.95 | 26.97 | 26.05 | 26.97 | 00:00:00 | | 2002-06-26 | 1,182,100 | 25.70 | 26.46 | 25.32 | 26.30 | 00:00:00 | | 2002-06-27 | 1,142,500 | 26.60 | 27.81 | 26.50 | 27.42 | 00:00:00 | | 2002-06-28 | 1,270,500 | 28.01 | 28.39 | 27.89 | 28.29 | 00:00:00 | | 2002-07-01 | 841,300 | 28.00 | 28.55 | 28.00 | 28.06 | 00:00:00 | | 2002-07-02 | 1,082,100 | 28.05 | 28.09 | 27.31 | 27.82 | 00:00:00 | | 2002-07-03 | 1,227,900 | 27.75 | 27.93 | 26.10 | 26.10 | 00:00:00 | | 2002-07-04 | 635,500 | 26.88 | 27.38 | 26.64 | 27.25 | 00:00:00 | | 2002-07-05 | 1,310,500 | 27.72 | 29.27 | 27.30 | 29.27 | 00:00:00 | | 2002-07-08 | 826,100 | 28.79 | 29.27 | 27.62 | 28.37 | 00:00:00 | | 2002-07-09 | 1,548,600 | 28.03 | 28.30 | 27.33 | 27.42 | 00:00:00 | | 2002-07-10 | 1,123,300 | 27.10 | 27.43 | 26.74 | 26.80 | 00:00:00 | | 2002-07-11 | 1,473,700 | 26.44 | 26.90 | 25.72 | 25.72 | 00:00:00 | | 2002-07-12 | 1,068,400 | 26.49 | 26.56 | 25.30 | 25.66 | 00:00:00 | | 2002-07-15 | 969,600 | 25.65 | 26.15 | 24.45 | 24.45 | 00:00:00 | | 2002-07-16 | 964,000 | 25.18 | 25.18 | 23.70 | 24.18 | 00:00:00 | | 2002-07-17 | 1,683,200 | 23.77 | 25.25 | 23.77 | 25.17 | 00:00:00 | | 2002-07-18 | 1,202,900 | 25.20 | 26.12 | 25.10 | 25.85 | 00:00:00 | | 2002-07-19 | 688,400 | 25.93 | 25.93 | 24.82 | 25.22 | 00:00:00 | | 2002-07-22 | 748,900 | 25.10 | 25.22 | 24.10 | 24.10 | 00:00:00 | | 2002-07-23 | 1,027,600 | 24.53 | 24.78 | 23.72 | 24.03 | 00:00:00 | | 2002-07-24 | 1,969,400 | 23.42 | 24.40 | 23.12 | 23.50 | 00:00:00 | | 2002-07-25 | 2,103,600 | 24.11 | 24.44 | 21.85 | 22.31 | 00:00:00 | | 2002-07-26 | 1,589,100 | 22.02 | 22.92 | 21.15 | 22.92 | 00:00:00 | | 2002-07-29 | 1,224,200 | 23.00 | 24.28 | 22.72 | 24.23 | 00:00:00 | | 2002-07-30 | 1,146,900 | 24.60 | 24.71 | 23.62 | 24.22 | 00:00:00 | | 2002-07-31 | 1,364,700 | 24.78 | 24.80 | 23.06 | 23.45 | 00:00:00 | | 2002-08-01 | 1,065,700 | 23.76 | 24.01 | 22.01 | 22.30 | 00:00:00 | | 2002-08-02 | 944,900 | 22.47 | 22.79 | 21.81 | 22.00 | 00:00:00 | | 2002-08-05 | 1,071,600 | 22.50 | 22.50 | 21.05 | 21.05 | 00:00:00 | | 2002-08-06 | 1,065,600 | 20.70 | 21.80 | 20.40 | 21.70 | 00:00:00 | | 2002-08-07 | 834,400 | 21.98 | 22.65 | 21.78 | 22.00 | 00:00:00 | | 2002-08-08 | 1,230,300 | 22.57 | 23.40 | 22.10 | 23.33 | 00:00:00 | | 2002-08-09 | 951,900 | 23.45 | 23.90 | 22.62 | 23.34 | 00:00:00 | | 2002-08-12 | 387,100 | 23.32 | 23.34 | 22.45 | 22.70 | 00:00:00 | | 2002-08-13 | 565,600 | 23.38 | 23.38 | 22.12 | 22.69 | 00:00:00 | | 2002-08-14 | 916,700 | 22.19 | 22.64 | 21.60 | 21.80 | 00:00:00 | | 2002-08-15 | 452,300 | 22.39 | 23.13 | 22.05 | 22.85 | 00:00:00 | | 2002-08-16 | 528,500 | 23.00 | 23.18 | 22.50 | 23.00 | 00:00:00 | | 2002-08-19 | 655,400 | 22.43 | 23.97 | 22.43 | 23.75 | 00:00:00 | | 2002-08-20 | 779,000 | 23.67 | 24.49 | 23.46 | 24.35 | 00:00:00 | | 2002-08-21 | 1,164,100 | 24.49 | 25.55 | 24.43 | 24.90 | 00:00:00 | | 2002-08-22 | 1,189,400 | 25.20 | 26.66 | 25.12 | 26.28 | 00:00:00 | | 2002-08-23 | 801,100 | 26.33 | 26.75 | 25.93 | 26.15 | 00:00:00 | | 2002-08-26 | 353,900 | 26.00 | 26.59 | 25.62 | 25.90 | 00:00:00 | | 2002-08-27 | 511,600 | 26.20 | 26.55 | 25.50 | 26.19 | 00:00:00 | | 2002-08-28 | 3,222,400 | 25.78 | 26.00 | 25.22 | 25.39 | 00:00:00 | | 2002-08-29 | 945,300 | 25.23 | 25.30 | 24.38 | 25.01 | 00:00:00 | | 2002-08-30 | 742,400 | 25.43 | 25.76 | 24.55 | 25.25 | 00:00:00 | | 2002-09-02 | 313,900 | 25.10 | 25.30 | 24.60 | 24.83 | 00:00:00 | | 2002-09-03 | 765,700 | 24.50 | 24.93 | 23.52 | 23.76 | 00:00:00 | | 2002-09-04 | 450,500 | 23.35 | 24.18 | 23.16 | 24.09 | 00:00:00 | | 2002-09-05 | 763,100 | 24.00 | 24.19 | 23.17 | 23.38 | 00:00:00 | | 2002-09-06 | 1,196,500 | 23.67 | 23.94 | 23.10 | 23.59 | 00:00:00 | | 2002-09-09 | 609,000 | 23.75 | 24.01 | 23.41 | 23.99 | 00:00:00 | | 2002-09-10 | 785,200 | 24.30 | 24.68 | 23.91 | 24.00 | 00:00:00 | | 2002-09-11 | 2,128,600 | 25.38 | 26.49 | 24.68 | 26.19 | 00:00:00 | | 2002-09-12 | 2,462,400 | 25.93 | 26.85 | 25.85 | 26.23 | 00:00:00 | | 2002-09-13 | 1,257,000 | 26.01 | 27.20 | 25.68 | 26.57 | 00:00:00 | | 2002-09-16 | 849,100 | 26.99 | 27.07 | 26.67 | 26.73 | 00:00:00 | | 2002-09-17 | 1,375,300 | 27.18 | 27.60 | 25.73 | 26.35 | 00:00:00 | | 2002-09-18 | 840,300 | 26.00 | 26.61 | 25.60 | 26.30 | 00:00:00 | | 2002-09-19 | 894,800 | 26.30 | 26.85 | 25.92 | 26.26 | 00:00:00 | | 2002-09-20 | 954,700 | 25.52 | 26.46 | 25.52 | 26.01 | 00:00:00 | | 2002-09-23 | 1,104,300 | 25.48 | 26.08 | 25.07 | 25.40 | 00:00:00 | | 2002-09-24 | 2,019,400 | 25.20 | 25.65 | 23.80 | 24.19 | 00:00:00 | | 2002-09-25 | 1,267,700 | 23.65 | 24.75 | 23.65 | 24.01 | 00:00:00 | | 2002-09-26 | 3,847,500 | 24.65 | 25.12 | 24.01 | 24.98 | 00:00:00 | | 2002-09-27 | 1,264,200 | 25.29 | 25.83 | 24.96 | 25.83 | 00:00:00 | | 2002-09-30 | 1,584,700 | 24.90 | 26.00 | 24.70 | 26.00 | 00:00:00 | | 2002-10-01 | 2,425,800 | 26.00 | 27.10 | 26.00 | 26.86 | 00:00:00 | | 2002-10-02 | 2,274,300 | 27.40 | 28.18 | 26.32 | 26.99 | 00:00:00 | | 2002-10-03 | 1,360,400 | 26.99 | 26.99 | 25.68 | 25.68 | 00:00:00 | | 2002-10-04 | 1,098,900 | 25.85 | 25.85 | 24.10 | 24.87 | 00:00:00 | | 2002-10-07 | 539,300 | 24.47 | 25.65 | 24.10 | 25.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
