|
 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 | | 2003-03-24 | 1,146,700 | 21.49 | 21.50 | 19.62 | 19.81 | 00:00:00 | | 2003-03-25 | 981,400 | 19.62 | 20.37 | 19.19 | 20.36 | 00:00:00 | | 2003-03-26 | 973,800 | 19.98 | 20.30 | 19.54 | 19.69 | 00:00:00 | | 2003-03-27 | 710,600 | 19.61 | 19.61 | 18.60 | 19.00 | 00:00:00 | | 2003-03-28 | 1,683,500 | 19.16 | 19.25 | 17.98 | 18.78 | 00:00:00 | | 2003-03-31 | 1,063,000 | 18.43 | 18.74 | 18.10 | 18.44 | 00:00:00 | | 2003-04-01 | 1,639,200 | 18.49 | 18.57 | 17.25 | 17.47 | 00:00:00 | | 2003-04-02 | 2,240,000 | 17.93 | 19.50 | 17.90 | 19.37 | 00:00:00 | | 2003-04-03 | 1,850,300 | 19.37 | 19.99 | 19.14 | 19.37 | 00:00:00 | | 2003-04-04 | 1,495,500 | 19.49 | 20.28 | 19.28 | 19.97 | 00:00:00 | | 2003-04-07 | 2,335,800 | 20.99 | 21.35 | 20.61 | 20.80 | 00:00:00 | | 2003-04-08 | 2,994,100 | 20.50 | 21.17 | 20.11 | 20.67 | 00:00:00 | | 2003-04-09 | 3,010,000 | 20.34 | 20.65 | 19.74 | 20.20 | 00:00:00 | | 2003-04-10 | 1,713,200 | 20.00 | 20.34 | 19.59 | 20.00 | 00:00:00 | | 2003-04-11 | 1,603,700 | 19.92 | 20.75 | 19.90 | 20.18 | 00:00:00 | | 2003-04-14 | 1,237,600 | 20.19 | 20.65 | 19.77 | 20.42 | 00:00:00 | | 2003-04-15 | 5,997,800 | 20.75 | 21.88 | 20.70 | 21.78 | 00:00:00 | | 2003-04-16 | 1,704,700 | 22.00 | 22.66 | 21.60 | 21.96 | 00:00:00 | | 2003-04-17 | 1,318,900 | 21.50 | 22.15 | 21.28 | 21.94 | 00:00:00 | | 2003-04-18 | 0 | 21.94 | 21.94 | 21.94 | 21.94 | 00:00:00 | | 2003-04-21 | 0 | 21.94 | 21.94 | 21.94 | 21.94 | 00:00:00 | | 2003-04-22 | 700,100 | 22.24 | 22.24 | 21.41 | 21.97 | 00:00:00 | | 2003-04-23 | 1,211,800 | 22.39 | 22.54 | 21.83 | 21.91 | 00:00:00 | | 2003-04-24 | 1,147,400 | 21.68 | 22.05 | 20.88 | 20.91 | 00:00:00 | | 2003-04-25 | 1,228,700 | 21.10 | 22.25 | 21.00 | 21.70 | 00:00:00 | | 2003-04-28 | 1,971,800 | 21.75 | 22.32 | 21.60 | 22.23 | 00:00:00 | | 2003-04-29 | 1,489,400 | 22.20 | 22.69 | 21.85 | 22.06 | 00:00:00 | | 2003-04-30 | 1,200,800 | 21.64 | 21.97 | 21.64 | 21.92 | 00:00:00 | | 2003-05-01 | 0 | 21.92 | 21.92 | 21.92 | 21.92 | 00:00:00 | | 2003-05-02 | 1,044,700 | 21.93 | 22.55 | 21.61 | 22.52 | 00:00:00 | | 2003-05-05 | 870,100 | 22.95 | 23.20 | 22.70 | 22.79 | 00:00:00 | | 2003-05-06 | 1,288,000 | 22.86 | 24.15 | 22.45 | 24.02 | 00:00:00 | | 2003-05-07 | 4,421,000 | 23.99 | 24.02 | 23.35 | 23.55 | 00:00:00 | | 2003-05-08 | 975,000 | 23.58 | 23.58 | 22.51 | 22.64 | 00:00:00 | | 2003-05-09 | 1,062,100 | 22.79 | 22.83 | 22.00 | 22.42 | 00:00:00 | | 2003-05-12 | 1,219,100 | 22.54 | 22.80 | 21.90 | 22.12 | 00:00:00 | | 2003-05-13 | 1,903,400 | 22.47 | 22.68 | 22.00 | 22.46 | 00:00:00 | | 2003-05-14 | 987,300 | 22.67 | 23.02 | 22.60 | 22.68 | 00:00:00 | | 2003-05-15 | 550,200 | 22.62 | 23.25 | 22.50 | 23.10 | 00:00:00 | | 2003-05-16 | 749,500 | 23.18 | 23.34 | 22.69 | 22.74 | 00:00:00 | | 2003-05-19 | 661,100 | 22.75 | 22.76 | 22.02 | 22.20 | 00:00:00 | | 2003-05-20 | 1,243,500 | 22.04 | 22.45 | 21.90 | 21.98 | 00:00:00 | | 2003-05-21 | 1,209,500 | 22.22 | 22.32 | 21.80 | 22.29 | 00:00:00 | | 2003-05-22 | 4,155,700 | 21.80 | 22.65 | 21.57 | 22.32 | 00:00:00 | | 2003-05-23 | 2,836,600 | 22.59 | 22.59 | 21.24 | 21.68 | 00:00:00 | | 2003-05-26 | 463,400 | 21.65 | 21.96 | 21.50 | 21.80 | 00:00:00 | | 2003-05-27 | 983,100 | 21.51 | 21.75 | 21.26 | 21.65 | 00:00:00 | | 2003-05-28 | 1,534,200 | 21.80 | 21.96 | 21.44 | 21.65 | 00:00:00 | | 2003-05-29 | 795,700 | 21.52 | 22.15 | 21.52 | 21.99 | 00:00:00 | | 2003-05-30 | 1,507,200 | 21.86 | 22.68 | 21.76 | 22.66 | 00:00:00 | | 2003-06-02 | 1,452,900 | 22.77 | 23.50 | 22.51 | 23.36 | 00:00:00 | | 2003-06-03 | 745,200 | 23.17 | 23.20 | 22.75 | 22.84 | 00:00:00 | | 2003-06-04 | 1,047,100 | 23.10 | 23.45 | 22.86 | 23.19 | 00:00:00 | | 2003-06-05 | 1,114,200 | 23.45 | 23.45 | 22.78 | 22.93 | 00:00:00 | | 2003-06-06 | 1,361,500 | 23.19 | 23.90 | 23.01 | 23.89 | 00:00:00 | | 2003-06-09 | 473,600 | 23.80 | 23.84 | 23.46 | 23.49 | 00:00:00 | | 2003-06-10 | 628,100 | 23.35 | 23.74 | 23.30 | 23.72 | 00:00:00 | | 2003-06-11 | 1,355,300 | 23.80 | 23.86 | 23.24 | 23.67 | 00:00:00 | | 2003-06-12 | 1,616,500 | 24.00 | 24.45 | 23.67 | 24.20 | 00:00:00 | | 2003-06-13 | 1,002,800 | 24.46 | 24.46 | 23.70 | 23.70 | 00:00:00 | | 2003-06-16 | 1,391,400 | 23.94 | 25.03 | 23.50 | 25.03 | 00:00:00 | | 2003-06-17 | 1,924,400 | 25.49 | 25.80 | 25.31 | 25.51 | 00:00:00 | | 2003-06-18 | 3,988,500 | 24.41 | 24.60 | 23.66 | 23.76 | 00:00:00 | | 2003-06-19 | 2,309,800 | 23.88 | 23.96 | 23.34 | 23.49 | 00:00:00 | | 2003-06-20 | 2,158,300 | 23.24 | 24.13 | 23.24 | 24.10 | 00:00:00 | | 2003-06-23 | 1,058,800 | 24.06 | 24.10 | 23.83 | 23.85 | 00:00:00 | | 2003-06-24 | 1,806,700 | 23.90 | 24.08 | 23.65 | 23.75 | 00:00:00 | | 2003-06-25 | 2,014,500 | 24.01 | 24.22 | 23.52 | 24.03 | 00:00:00 | | 2003-06-26 | 1,275,500 | 23.98 | 24.12 | 23.77 | 23.77 | 00:00:00 | | 2003-06-27 | 1,664,000 | 24.23 | 24.33 | 23.90 | 24.25 | 00:00:00 | | 2003-06-30 | 1,619,600 | 24.25 | 24.65 | 24.02 | 24.04 | 00:00:00 | | 2003-07-01 | 1,273,500 | 24.01 | 24.25 | 23.20 | 23.23 | 00:00:00 | | 2003-07-02 | 1,141,400 | 23.60 | 23.82 | 23.40 | 23.72 | 00:00:00 | | 2003-07-03 | 559,700 | 23.72 | 23.92 | 23.36 | 23.90 | 00:00:00 | | 2003-07-04 | 1,751,900 | 23.75 | 24.08 | 23.52 | 23.60 | 00:00:00 | | 2003-07-07 | 824,700 | 23.85 | 24.58 | 23.80 | 24.55 | 00:00:00 | | 2003-07-08 | 520,100 | 24.46 | 24.62 | 24.30 | 24.41 | 00:00:00 | | 2003-07-09 | 1,061,900 | 24.37 | 24.39 | 23.86 | 23.98 | 00:00:00 | | 2003-07-10 | 720,300 | 23.80 | 24.35 | 23.75 | 23.86 | 00:00:00 | | 2003-07-11 | 613,300 | 23.63 | 24.13 | 23.63 | 23.95 | 00:00:00 | | 2003-07-14 | 292,700 | 24.00 | 24.49 | 23.95 | 24.37 | 00:00:00 | | 2003-07-15 | 595,900 | 24.14 | 24.74 | 24.13 | 24.52 | 00:00:00 | | 2003-07-16 | 826,900 | 24.45 | 24.58 | 23.67 | 23.99 | 00:00:00 | | 2003-07-17 | 727,700 | 23.98 | 24.09 | 23.41 | 23.60 | 00:00:00 | | 2003-07-18 | 712,700 | 23.53 | 24.05 | 23.53 | 23.81 | 00:00:00 | | 2003-07-21 | 931,800 | 23.93 | 23.99 | 23.00 | 23.14 | 00:00:00 | | 2003-07-22 | 545,200 | 23.28 | 23.36 | 22.95 | 23.26 | 00:00:00 | | 2003-07-23 | 1,261,600 | 23.06 | 23.35 | 22.63 | 22.70 | 00:00:00 | | 2003-07-24 | 1,295,600 | 22.51 | 23.25 | 22.27 | 23.14 | 00:00:00 | | 2003-07-25 | 500,200 | 22.92 | 23.64 | 22.81 | 23.30 | 00:00:00 | | 2003-07-28 | 875,100 | 23.52 | 23.98 | 23.47 | 23.75 | 00:00:00 | | 2003-07-29 | 1,262,000 | 23.78 | 23.80 | 23.26 | 23.49 | 00:00:00 | | 2003-07-30 | 804,700 | 23.33 | 23.80 | 23.33 | 23.40 | 00:00:00 | | 2003-07-31 | 861,800 | 23.43 | 23.66 | 23.29 | 23.52 | 00:00:00 | | 2003-08-01 | 749,000 | 23.49 | 23.58 | 23.10 | 23.30 | 00:00:00 | | 2003-08-04 | 629,100 | 23.25 | 23.40 | 22.80 | 22.82 | 00:00:00 | | 2003-08-05 | 905,600 | 23.04 | 23.24 | 22.66 | 23.04 | 00:00:00 | | 2003-08-06 | 1,286,300 | 22.83 | 22.83 | 22.02 | 22.20 | 00:00:00 | | 2003-08-07 | 1,480,900 | 22.40 | 22.40 | 21.72 | 21.92 | 00:00:00 | | 2003-08-08 | 1,385,700 | 21.90 | 22.84 | 21.90 | 22.52 | 00:00:00 | | 2003-08-11 | 408,100 | 22.78 | 23.00 | 22.65 | 22.75 | 00:00:00 | | 2003-08-12 | 859,200 | 22.95 | 23.05 | 22.80 | 23.05 | 00:00:00 | | 2003-08-13 | 722,300 | 23.19 | 23.19 | 22.90 | 23.08 | 00:00:00 | | 2003-08-14 | 540,000 | 23.15 | 23.45 | 22.88 | 23.37 | 00:00:00 | | 2003-08-15 | 339,100 | 23.47 | 23.59 | 23.30 | 23.56 | 00:00:00 | | 2003-08-18 | 404,700 | 23.73 | 23.85 | 23.61 | 23.77 | 00:00:00 | | 2003-08-19 | 675,300 | 23.98 | 24.18 | 23.75 | 24.00 | 00:00:00 | | 2003-08-20 | 890,100 | 23.92 | 23.99 | 23.30 | 23.70 | 00:00:00 | | 2003-08-21 | 646,500 | 23.84 | 23.88 | 23.64 | 23.66 | 00:00:00 | | 2003-08-22 | 502,200 | 23.77 | 24.10 | 23.52 | 23.82 | 00:00:00 | | 2003-08-25 | 307,900 | 23.70 | 23.90 | 23.55 | 23.57 | 00:00:00 | | 2003-08-26 | 548,500 | 23.74 | 23.80 | 23.29 | 23.49 | 00:00:00 | | 2003-08-27 | 578,000 | 23.52 | 23.95 | 23.52 | 23.85 | 00:00:00 | | 2003-08-28 | 1,168,400 | 23.92 | 24.25 | 23.78 | 24.13 | 00:00:00 | | 2003-08-29 | 870,000 | 24.11 | 24.40 | 23.82 | 23.98 | 00:00:00 | | 2003-09-01 | 1,162,700 | 24.38 | 25.06 | 24.25 | 24.92 | 00:00:00 | | 2003-09-02 | 1,433,100 | 25.09 | 25.35 | 24.60 | 25.18 | 00:00:00 | | 2003-09-03 | 1,254,700 | 25.35 | 26.16 | 25.04 | 25.88 | 00:00:00 | | 2003-09-04 | 1,115,300 | 25.78 | 25.79 | 25.06 | 25.39 | 00:00:00 | | 2003-09-05 | 1,059,600 | 25.40 | 25.42 | 24.72 | 24.85 | 00:00:00 | | 2003-09-08 | 843,200 | 24.88 | 25.25 | 24.87 | 25.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
