|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-07 | 539,300 | 24.47 | 25.65 | 24.10 | 25.09 | 00:00:00 | | 2002-10-08 | 1,216,600 | 25.46 | 26.47 | 24.11 | 24.67 | 00:00:00 | | 2002-10-09 | 788,000 | 25.00 | 25.00 | 23.74 | 24.06 | 00:00:00 | | 2002-10-10 | 996,800 | 23.93 | 25.09 | 23.80 | 24.52 | 00:00:00 | | 2002-10-11 | 1,440,500 | 25.00 | 26.12 | 24.65 | 25.47 | 00:00:00 | | 2002-10-14 | 1,352,900 | 25.45 | 25.75 | 25.27 | 25.50 | 00:00:00 | | 2002-10-15 | 1,987,400 | 26.00 | 26.75 | 25.94 | 26.70 | 00:00:00 | | 2002-10-16 | 1,383,300 | 26.20 | 27.35 | 26.13 | 26.69 | 00:00:00 | | 2002-10-17 | 1,658,400 | 27.15 | 27.74 | 26.55 | 27.08 | 00:00:00 | | 2002-10-18 | 1,465,300 | 27.50 | 27.58 | 26.54 | 26.99 | 00:00:00 | | 2002-10-21 | 1,345,700 | 26.58 | 27.45 | 26.58 | 27.20 | 00:00:00 | | 2002-10-22 | 1,009,700 | 27.30 | 27.30 | 26.08 | 26.59 | 00:00:00 | | 2002-10-23 | 932,000 | 26.62 | 26.95 | 26.00 | 26.01 | 00:00:00 | | 2002-10-24 | 655,200 | 26.29 | 27.00 | 25.94 | 26.70 | 00:00:00 | | 2002-10-25 | 925,000 | 26.60 | 27.00 | 25.74 | 26.78 | 00:00:00 | | 2002-10-28 | 1,081,400 | 27.33 | 27.87 | 27.21 | 27.70 | 00:00:00 | | 2002-10-29 | 1,527,200 | 27.04 | 27.50 | 25.89 | 26.09 | 00:00:00 | | 2002-10-30 | 991,400 | 26.62 | 26.75 | 25.76 | 26.70 | 00:00:00 | | 2002-10-31 | 968,700 | 26.63 | 27.20 | 26.16 | 26.59 | 00:00:00 | | 2002-11-01 | 702,100 | 26.94 | 26.94 | 24.94 | 26.34 | 00:00:00 | | 2002-11-04 | 1,406,700 | 26.50 | 27.22 | 26.50 | 27.13 | 00:00:00 | | 2002-11-05 | 1,419,800 | 26.95 | 27.15 | 26.83 | 27.05 | 00:00:00 | | 2002-11-06 | 1,346,900 | 27.16 | 27.27 | 26.35 | 26.72 | 00:00:00 | | 2002-11-07 | 1,421,900 | 27.27 | 27.55 | 26.26 | 26.36 | 00:00:00 | | 2002-11-08 | 902,100 | 26.11 | 26.49 | 25.66 | 26.04 | 00:00:00 | | 2002-11-11 | 534,800 | 25.87 | 26.29 | 25.58 | 25.87 | 00:00:00 | | 2002-11-12 | 591,300 | 25.93 | 26.43 | 25.75 | 26.35 | 00:00:00 | | 2002-11-13 | 579,100 | 26.40 | 26.43 | 25.81 | 26.40 | 00:00:00 | | 2002-11-14 | 1,212,500 | 26.14 | 27.22 | 26.04 | 27.20 | 00:00:00 | | 2002-11-15 | 1,096,000 | 27.22 | 27.45 | 26.90 | 27.37 | 00:00:00 | | 2002-11-18 | 1,022,200 | 27.43 | 27.88 | 27.29 | 27.62 | 00:00:00 | | 2002-11-19 | 1,023,500 | 27.10 | 28.03 | 27.10 | 27.80 | 00:00:00 | | 2002-11-20 | 823,500 | 28.04 | 28.18 | 27.35 | 27.74 | 00:00:00 | | 2002-11-21 | 2,060,300 | 28.53 | 29.10 | 28.01 | 29.01 | 00:00:00 | | 2002-11-22 | 1,278,100 | 29.48 | 29.75 | 29.06 | 29.60 | 00:00:00 | | 2002-11-25 | 809,800 | 29.75 | 29.75 | 28.72 | 29.18 | 00:00:00 | | 2002-11-26 | 725,500 | 29.42 | 29.63 | 28.51 | 28.75 | 00:00:00 | | 2002-11-27 | 6,058,300 | 29.11 | 30.20 | 28.10 | 29.87 | 00:00:00 | | 2002-11-28 | 627,500 | 30.29 | 30.45 | 29.75 | 29.92 | 00:00:00 | | 2002-11-29 | 938,600 | 30.20 | 30.45 | 29.60 | 29.75 | 00:00:00 | | 2002-12-02 | 638,500 | 30.20 | 30.44 | 29.55 | 29.66 | 00:00:00 | | 2002-12-03 | 1,267,600 | 29.58 | 30.20 | 28.40 | 28.69 | 00:00:00 | | 2002-12-04 | 1,231,200 | 27.99 | 28.60 | 27.85 | 28.00 | 00:00:00 | | 2002-12-05 | 1,408,800 | 28.00 | 29.00 | 27.54 | 27.90 | 00:00:00 | | 2002-12-06 | 922,300 | 28.02 | 28.30 | 27.00 | 27.68 | 00:00:00 | | 2002-12-09 | 862,100 | 28.50 | 28.65 | 27.40 | 27.52 | 00:00:00 | | 2002-12-10 | 1,175,300 | 27.45 | 27.72 | 26.83 | 27.15 | 00:00:00 | | 2002-12-11 | 762,500 | 27.60 | 27.68 | 26.84 | 27.10 | 00:00:00 | | 2002-12-12 | 1,064,400 | 26.92 | 27.45 | 26.63 | 27.36 | 00:00:00 | | 2002-12-13 | 990,600 | 27.31 | 27.83 | 26.65 | 27.23 | 00:00:00 | | 2002-12-16 | 581,600 | 26.75 | 27.67 | 26.75 | 27.05 | 00:00:00 | | 2002-12-17 | 999,200 | 27.02 | 27.15 | 26.45 | 26.51 | 00:00:00 | | 2002-12-18 | 1,966,900 | 26.25 | 26.49 | 25.71 | 25.90 | 00:00:00 | | 2002-12-19 | 1,296,500 | 26.07 | 26.32 | 25.01 | 26.32 | 00:00:00 | | 2002-12-20 | 1,026,400 | 26.10 | 26.79 | 25.88 | 26.79 | 00:00:00 | | 2002-12-23 | 508,800 | 27.50 | 27.50 | 26.05 | 26.50 | 00:00:00 | | 2002-12-24 | 213,300 | 27.13 | 27.20 | 25.97 | 26.42 | 00:00:00 | | 2002-12-25 | 0 | 26.42 | 26.42 | 26.42 | 26.42 | 00:00:00 | | 2002-12-26 | 0 | 26.42 | 26.42 | 26.42 | 26.42 | 00:00:00 | | 2002-12-27 | 579,700 | 26.84 | 26.98 | 25.78 | 25.99 | 00:00:00 | | 2002-12-30 | 606,900 | 26.35 | 26.35 | 25.57 | 26.01 | 00:00:00 | | 2002-12-31 | 539,100 | 26.31 | 26.97 | 26.03 | 26.62 | 00:00:00 | | 2003-01-01 | 0 | 26.62 | 26.62 | 26.62 | 26.62 | 00:00:00 | | 2003-01-02 | 618,800 | 26.40 | 27.05 | 26.06 | 26.53 | 00:00:00 | | 2003-01-03 | 1,064,200 | 26.97 | 27.25 | 26.55 | 27.11 | 00:00:00 | | 2003-01-06 | 828,100 | 27.07 | 28.28 | 26.89 | 27.53 | 00:00:00 | | 2003-01-07 | 393,400 | 27.96 | 27.96 | 26.64 | 27.00 | 00:00:00 | | 2003-01-08 | 519,300 | 26.65 | 26.98 | 26.43 | 26.70 | 00:00:00 | | 2003-01-09 | 788,700 | 26.83 | 27.30 | 26.08 | 26.69 | 00:00:00 | | 2003-01-10 | 682,600 | 26.76 | 27.20 | 26.05 | 26.56 | 00:00:00 | | 2003-01-13 | 1,399,000 | 26.78 | 26.95 | 25.51 | 25.55 | 00:00:00 | | 2003-01-14 | 2,481,200 | 25.60 | 25.93 | 24.62 | 24.85 | 00:00:00 | | 2003-01-15 | 1,730,800 | 25.01 | 25.26 | 24.36 | 24.88 | 00:00:00 | | 2003-01-16 | 990,900 | 24.88 | 25.44 | 24.80 | 25.33 | 00:00:00 | | 2003-01-17 | 1,678,400 | 25.25 | 26.39 | 25.25 | 25.50 | 00:00:00 | | 2003-01-20 | 1,166,000 | 25.65 | 26.05 | 24.12 | 24.45 | 00:00:00 | | 2003-01-21 | 1,491,700 | 24.50 | 25.00 | 23.69 | 23.85 | 00:00:00 | | 2003-01-22 | 1,607,500 | 23.93 | 24.40 | 23.25 | 23.80 | 00:00:00 | | 2003-01-23 | 1,266,800 | 24.26 | 24.34 | 23.25 | 23.51 | 00:00:00 | | 2003-01-24 | 797,400 | 23.82 | 24.13 | 23.02 | 23.18 | 00:00:00 | | 2003-01-27 | 997,600 | 23.11 | 23.66 | 22.60 | 22.85 | 00:00:00 | | 2003-01-28 | 880,300 | 23.00 | 23.42 | 22.71 | 23.26 | 00:00:00 | | 2003-01-29 | 2,939,300 | 23.25 | 23.72 | 22.70 | 23.58 | 00:00:00 | | 2003-01-30 | 1,025,700 | 23.63 | 24.18 | 23.48 | 23.81 | 00:00:00 | | 2003-01-31 | 1,141,600 | 23.66 | 23.89 | 23.20 | 23.67 | 00:00:00 | | 2003-02-03 | 1,153,300 | 23.72 | 23.74 | 23.05 | 23.37 | 00:00:00 | | 2003-02-04 | 2,005,800 | 23.05 | 23.25 | 22.56 | 22.69 | 00:00:00 | | 2003-02-05 | 1,143,100 | 22.87 | 23.15 | 22.61 | 22.90 | 00:00:00 | | 2003-02-06 | 1,048,800 | 22.65 | 23.20 | 22.65 | 22.75 | 00:00:00 | | 2003-02-07 | 2,675,000 | 22.53 | 22.59 | 21.41 | 21.50 | 00:00:00 | | 2003-02-10 | 695,900 | 21.68 | 21.95 | 21.42 | 21.54 | 00:00:00 | | 2003-02-11 | 1,036,600 | 22.00 | 22.33 | 21.56 | 22.33 | 00:00:00 | | 2003-02-12 | 939,400 | 22.18 | 22.40 | 21.92 | 22.15 | 00:00:00 | | 2003-02-13 | 1,483,600 | 22.00 | 22.67 | 21.97 | 22.35 | 00:00:00 | | 2003-02-14 | 1,347,800 | 22.16 | 23.34 | 22.14 | 23.00 | 00:00:00 | | 2003-02-17 | 457,700 | 23.39 | 23.51 | 22.90 | 23.13 | 00:00:00 | | 2003-02-18 | 617,800 | 23.29 | 23.88 | 22.90 | 23.77 | 00:00:00 | | 2003-02-19 | 521,900 | 23.74 | 23.94 | 23.10 | 23.16 | 00:00:00 | | 2003-02-20 | 524,700 | 23.30 | 23.40 | 22.71 | 22.82 | 00:00:00 | | 2003-02-21 | 880,500 | 22.70 | 23.25 | 22.50 | 23.15 | 00:00:00 | | 2003-02-24 | 759,900 | 22.97 | 23.00 | 22.50 | 22.85 | 00:00:00 | | 2003-02-25 | 876,500 | 22.35 | 22.63 | 21.90 | 21.92 | 00:00:00 | | 2003-02-26 | 4,515,200 | 22.68 | 22.70 | 22.03 | 22.03 | 00:00:00 | | 2003-02-27 | 1,637,300 | 21.99 | 22.60 | 21.99 | 22.50 | 00:00:00 | | 2003-02-28 | 1,525,200 | 22.50 | 22.65 | 21.82 | 22.54 | 00:00:00 | | 2003-03-03 | 1,087,000 | 22.65 | 22.70 | 21.95 | 22.15 | 00:00:00 | | 2003-03-04 | 1,915,900 | 21.95 | 22.15 | 20.65 | 20.68 | 00:00:00 | | 2003-03-05 | 1,434,200 | 20.65 | 21.23 | 20.20 | 20.45 | 00:00:00 | | 2003-03-06 | 913,900 | 20.40 | 20.75 | 20.15 | 20.39 | 00:00:00 | | 2003-03-07 | 984,700 | 20.20 | 20.22 | 19.76 | 19.76 | 00:00:00 | | 2003-03-10 | 674,100 | 19.80 | 19.96 | 19.06 | 19.19 | 00:00:00 | | 2003-03-11 | 2,305,600 | 19.00 | 19.20 | 17.51 | 17.70 | 00:00:00 | | 2003-03-12 | 2,276,600 | 18.10 | 18.25 | 16.61 | 16.75 | 00:00:00 | | 2003-03-13 | 1,952,600 | 17.03 | 18.79 | 16.87 | 18.79 | 00:00:00 | | 2003-03-14 | 2,126,600 | 18.78 | 21.11 | 18.53 | 21.01 | 00:00:00 | | 2003-03-17 | 1,873,100 | 19.55 | 21.60 | 19.35 | 21.26 | 00:00:00 | | 2003-03-18 | 1,199,100 | 21.58 | 21.70 | 20.00 | 20.13 | 00:00:00 | | 2003-03-19 | 795,300 | 20.42 | 21.00 | 20.11 | 20.85 | 00:00:00 | | 2003-03-20 | 534,800 | 20.99 | 21.33 | 20.08 | 20.84 | 00:00:00 | | 2003-03-21 | 850,700 | 20.94 | 22.00 | 20.71 | 21.84 | 00:00:00 | | 2003-03-24 | 1,146,700 | 21.49 | 21.50 | 19.62 | 19.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
