|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-09-08 | 843,200 | 24.88 | 25.25 | 24.87 | 25.13 | 00:00:00 | | 2003-09-09 | 682,300 | 25.35 | 25.46 | 24.86 | 25.01 | 00:00:00 | | 2003-09-10 | 1,662,300 | 25.40 | 25.40 | 24.56 | 24.77 | 00:00:00 | | 2003-09-11 | 1,220,200 | 24.50 | 25.14 | 24.21 | 24.49 | 00:00:00 | | 2003-09-12 | 728,800 | 24.64 | 24.72 | 24.12 | 24.42 | 00:00:00 | | 2003-09-15 | 630,700 | 24.64 | 24.85 | 24.44 | 24.49 | 00:00:00 | | 2003-09-16 | 596,500 | 24.71 | 24.79 | 24.50 | 24.72 | 00:00:00 | | 2003-09-17 | 931,000 | 24.98 | 25.00 | 24.44 | 24.44 | 00:00:00 | | 2003-09-18 | 672,700 | 24.50 | 24.80 | 24.45 | 24.72 | 00:00:00 | | 2003-09-19 | 719,200 | 24.72 | 24.87 | 24.52 | 24.60 | 00:00:00 | | 2003-09-22 | 816,700 | 24.51 | 24.69 | 23.86 | 23.98 | 00:00:00 | | 2003-09-23 | 869,700 | 23.98 | 23.98 | 23.65 | 23.82 | 00:00:00 | | 2003-09-24 | 439,100 | 23.86 | 24.20 | 23.85 | 23.99 | 00:00:00 | | 2003-09-25 | 860,300 | 23.72 | 24.19 | 23.55 | 23.70 | 00:00:00 | | 2003-09-26 | 988,900 | 23.68 | 23.85 | 23.15 | 23.47 | 00:00:00 | | 2003-09-29 | 1,169,600 | 23.50 | 23.60 | 22.90 | 23.02 | 00:00:00 | | 2003-09-30 | 1,278,800 | 23.20 | 23.26 | 22.22 | 22.61 | 00:00:00 | | 2003-10-01 | 489,700 | 22.60 | 22.89 | 22.44 | 22.80 | 00:00:00 | | 2003-10-02 | 730,200 | 23.11 | 23.50 | 23.00 | 23.05 | 00:00:00 | | 2003-10-03 | 1,154,400 | 23.58 | 24.10 | 23.20 | 23.98 | 00:00:00 | | 2003-10-06 | 611,800 | 23.89 | 24.15 | 23.74 | 23.85 | 00:00:00 | | 2003-10-07 | 505,400 | 23.99 | 24.02 | 23.60 | 23.91 | 00:00:00 | | 2003-10-08 | 552,700 | 23.97 | 24.00 | 23.51 | 23.69 | 00:00:00 | | 2003-10-09 | 641,500 | 23.90 | 24.18 | 23.69 | 24.15 | 00:00:00 | | 2003-10-10 | 1,021,400 | 24.33 | 24.33 | 23.59 | 24.04 | 00:00:00 | | 2003-10-13 | 780,400 | 24.10 | 24.45 | 24.03 | 24.45 | 00:00:00 | | 2003-10-14 | 532,100 | 24.51 | 24.68 | 24.10 | 24.21 | 00:00:00 | | 2003-10-15 | 787,900 | 24.42 | 24.75 | 24.18 | 24.74 | 00:00:00 | | 2003-10-16 | 584,600 | 24.60 | 24.65 | 24.30 | 24.45 | 00:00:00 | | 2003-10-17 | 597,100 | 24.60 | 24.60 | 24.21 | 24.44 | 00:00:00 | | 2003-10-20 | 461,700 | 24.20 | 24.29 | 23.85 | 23.96 | 00:00:00 | | 2003-10-21 | 592,600 | 23.97 | 24.19 | 23.73 | 23.86 | 00:00:00 | | 2003-10-22 | 788,300 | 23.80 | 24.09 | 23.51 | 23.53 | 00:00:00 | | 2003-10-23 | 842,000 | 23.45 | 23.45 | 23.00 | 23.00 | 00:00:00 | | 2003-10-24 | 466,000 | 23.15 | 23.38 | 22.90 | 22.90 | 00:00:00 | | 2003-10-27 | 1,293,600 | 23.32 | 23.37 | 22.97 | 22.97 | 00:00:00 | | 2003-10-28 | 2,663,200 | 23.29 | 23.68 | 23.16 | 23.50 | 00:00:00 | | 2003-10-29 | 1,145,400 | 23.90 | 23.96 | 23.42 | 23.74 | 00:00:00 | | 2003-10-30 | 1,086,100 | 23.80 | 24.00 | 23.48 | 23.84 | 00:00:00 | | 2003-10-31 | 1,094,300 | 23.71 | 23.71 | 23.35 | 23.40 | 00:00:00 | | 2003-11-03 | 1,741,700 | 23.67 | 23.67 | 23.50 | 23.63 | 00:00:00 | | 2003-11-04 | 1,311,400 | 23.71 | 24.12 | 23.65 | 23.91 | 00:00:00 | | 2003-11-05 | 1,301,300 | 24.01 | 24.01 | 23.30 | 23.61 | 00:00:00 | | 2003-11-06 | 1,286,700 | 23.61 | 23.64 | 23.33 | 23.36 | 00:00:00 | | 2003-11-07 | 2,457,500 | 23.59 | 24.40 | 23.55 | 24.40 | 00:00:00 | | 2003-11-10 | 1,001,700 | 24.27 | 24.42 | 24.14 | 24.28 | 00:00:00 | | 2003-11-11 | 626,800 | 24.35 | 24.35 | 24.05 | 24.10 | 00:00:00 | | 2003-11-12 | 919,900 | 24.02 | 24.60 | 24.02 | 24.50 | 00:00:00 | | 2003-11-13 | 1,730,000 | 24.69 | 24.82 | 24.41 | 24.63 | 00:00:00 | | 2003-11-14 | 1,426,500 | 24.60 | 25.08 | 24.50 | 24.95 | 00:00:00 | | 2003-11-17 | 1,234,500 | 24.60 | 24.69 | 24.32 | 24.47 | 00:00:00 | | 2003-11-18 | 893,400 | 24.65 | 24.94 | 24.50 | 24.85 | 00:00:00 | | 2003-11-19 | 1,307,500 | 24.50 | 24.68 | 24.25 | 24.61 | 00:00:00 | | 2003-11-20 | 1,077,000 | 24.68 | 24.70 | 24.22 | 24.53 | 00:00:00 | | 2003-11-21 | 872,300 | 24.50 | 24.73 | 24.25 | 24.61 | 00:00:00 | | 2003-11-24 | 1,133,200 | 24.70 | 25.06 | 24.66 | 24.82 | 00:00:00 | | 2003-11-25 | 1,706,100 | 25.10 | 25.37 | 24.90 | 25.29 | 00:00:00 | | 2003-11-26 | 4,514,100 | 25.30 | 26.73 | 25.27 | 26.04 | 00:00:00 | | 2003-11-27 | 2,059,300 | 26.25 | 26.44 | 26.23 | 26.38 | 00:00:00 | | 2003-11-28 | 1,329,500 | 26.40 | 26.40 | 25.90 | 25.90 | 00:00:00 | | 2003-12-01 | 1,013,900 | 26.37 | 26.65 | 26.05 | 26.65 | 00:00:00 | | 2003-12-02 | 1,482,300 | 26.65 | 26.99 | 26.51 | 26.98 | 00:00:00 | | 2003-12-03 | 1,601,400 | 26.40 | 27.00 | 26.40 | 27.00 | 00:00:00 | | 2003-12-04 | 882,400 | 26.84 | 27.00 | 26.66 | 26.97 | 00:00:00 | | 2003-12-05 | 1,228,600 | 26.70 | 26.91 | 26.56 | 26.67 | 00:00:00 | | 2003-12-08 | 1,177,300 | 26.70 | 26.81 | 26.36 | 26.68 | 00:00:00 | | 2003-12-09 | 1,780,300 | 26.86 | 27.02 | 26.77 | 26.87 | 00:00:00 | | 2003-12-10 | 1,147,900 | 26.89 | 26.89 | 26.31 | 26.47 | 00:00:00 | | 2003-12-11 | 1,199,400 | 26.63 | 26.74 | 26.25 | 26.47 | 00:00:00 | | 2003-12-12 | 855,900 | 26.70 | 26.80 | 26.26 | 26.34 | 00:00:00 | | 2003-12-15 | 1,438,000 | 26.90 | 26.99 | 26.42 | 26.55 | 00:00:00 | | 2003-12-16 | 940,600 | 26.40 | 26.77 | 26.30 | 26.59 | 00:00:00 | | 2003-12-17 | 4,038,500 | 27.08 | 27.10 | 26.65 | 26.65 | 00:00:00 | | 2003-12-18 | 2,545,500 | 26.65 | 26.65 | 26.28 | 26.30 | 00:00:00 | | 2003-12-19 | 1,427,800 | 26.27 | 26.69 | 26.23 | 26.39 | 00:00:00 | | 2003-12-22 | 2,169,000 | 26.42 | 27.13 | 26.41 | 27.02 | 00:00:00 | | 2003-12-23 | 1,518,200 | 27.08 | 27.28 | 26.95 | 27.28 | 00:00:00 | | 2003-12-24 | 575,300 | 27.31 | 27.59 | 27.30 | 27.59 | 00:00:00 | | 2003-12-25 | 0 | 27.59 | 27.59 | 27.59 | 27.59 | 00:00:00 | | 2003-12-26 | 0 | 27.59 | 27.59 | 27.59 | 27.59 | 00:00:00 | | 2003-12-29 | 452,600 | 27.52 | 27.55 | 27.20 | 27.40 | 00:00:00 | | 2003-12-30 | 500,500 | 27.50 | 27.54 | 27.27 | 27.46 | 00:00:00 | | 2003-12-31 | 410,300 | 27.25 | 27.75 | 27.25 | 27.72 | 00:00:00 | | 2004-01-01 | 0 | 27.72 | 27.72 | 27.72 | 27.72 | 00:00:00 | | 2004-01-02 | 456,000 | 27.75 | 28.00 | 27.71 | 27.90 | 00:00:00 | | 2004-01-05 | 1,184,300 | 27.94 | 28.38 | 27.75 | 28.38 | 00:00:00 | | 2004-01-06 | 756,400 | 28.45 | 28.45 | 27.98 | 28.20 | 00:00:00 | | 2004-01-07 | 1,397,000 | 28.41 | 28.72 | 28.25 | 28.25 | 00:00:00 | | 2004-01-08 | 2,485,900 | 28.91 | 29.00 | 28.58 | 28.97 | 00:00:00 | | 2004-01-09 | 1,992,100 | 29.00 | 29.14 | 28.81 | 28.97 | 00:00:00 | | 2004-01-12 | 1,609,400 | 28.85 | 28.90 | 27.98 | 28.40 | 00:00:00 | | 2004-01-13 | 1,184,500 | 28.33 | 28.52 | 28.10 | 28.30 | 00:00:00 | | 2004-01-14 | 2,028,500 | 28.40 | 28.89 | 28.20 | 28.80 | 00:00:00 | | 2004-01-15 | 1,853,900 | 28.66 | 29.49 | 28.55 | 29.47 | 00:00:00 | | 2004-01-16 | 1,221,400 | 29.35 | 29.49 | 29.05 | 29.46 | 00:00:00 | | 2004-01-19 | 1,047,100 | 29.50 | 29.50 | 29.16 | 29.37 | 00:00:00 | | 2004-01-20 | 1,637,100 | 29.45 | 29.45 | 28.93 | 29.15 | 00:00:00 | | 2004-01-21 | 878,800 | 29.00 | 29.30 | 28.97 | 29.27 | 00:00:00 | | 2004-01-22 | 1,430,800 | 29.34 | 29.34 | 28.80 | 28.88 | 00:00:00 | | 2004-01-23 | 1,089,700 | 28.74 | 28.97 | 28.66 | 28.92 | 00:00:00 | | 2004-01-26 | 648,300 | 28.87 | 29.26 | 28.87 | 29.21 | 00:00:00 | | 2004-01-27 | 1,741,400 | 29.62 | 29.70 | 29.40 | 29.46 | 00:00:00 | | 2004-01-28 | 1,477,900 | 29.61 | 29.80 | 29.43 | 29.73 | 00:00:00 | | 2004-01-29 | 1,234,200 | 29.89 | 29.89 | 28.87 | 29.27 | 00:00:00 | | 2004-01-30 | 1,518,400 | 29.25 | 29.34 | 28.90 | 28.95 | 00:00:00 | | 2004-02-02 | 538,200 | 28.99 | 29.33 | 28.98 | 29.17 | 00:00:00 | | 2004-02-03 | 1,271,500 | 28.97 | 29.41 | 28.71 | 28.80 | 00:00:00 | | 2004-02-04 | 1,345,600 | 28.70 | 28.85 | 28.20 | 28.49 | 00:00:00 | | 2004-02-05 | 857,100 | 28.26 | 28.81 | 28.26 | 28.60 | 00:00:00 | | 2004-02-06 | 1,358,500 | 28.50 | 29.13 | 28.49 | 29.04 | 00:00:00 | | 2004-02-09 | 554,800 | 28.80 | 29.39 | 28.80 | 29.28 | 00:00:00 | | 2004-02-10 | 1,077,000 | 29.20 | 29.21 | 28.71 | 28.99 | 00:00:00 | | 2004-02-11 | 1,006,800 | 28.55 | 29.32 | 28.55 | 29.26 | 00:00:00 | | 2004-02-12 | 623,600 | 29.24 | 29.50 | 29.10 | 29.26 | 00:00:00 | | 2004-02-13 | 754,600 | 29.09 | 29.25 | 28.82 | 29.00 | 00:00:00 | | 2004-02-16 | 527,100 | 29.17 | 29.17 | 28.95 | 29.03 | 00:00:00 | | 2004-02-17 | 785,800 | 29.01 | 29.54 | 29.01 | 29.51 | 00:00:00 | | 2004-02-18 | 895,900 | 29.60 | 29.64 | 29.46 | 29.51 | 00:00:00 | | 2004-02-19 | 1,347,300 | 29.60 | 29.90 | 29.54 | 29.88 | 00:00:00 | | 2004-02-20 | 1,005,700 | 29.55 | 29.85 | 29.45 | 29.61 | 00:00:00 | | 2004-02-23 | 769,500 | 29.71 | 29.85 | 29.51 | 29.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
