|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 677,800 | 64.90 | 65.00 | 63.20 | 63.60 | 00:00:00 | 2000-01-04 | 1,134,500 | 63.00 | 63.00 | 59.55 | 60.45 | 00:00:00 | 2000-01-05 | 840,500 | 58.60 | 60.00 | 58.05 | 59.30 | 00:00:00 | 2000-01-06 | 1,055,400 | 58.50 | 59.80 | 56.50 | 57.00 | 00:00:00 | 2000-01-07 | 1,831,700 | 56.10 | 58.00 | 54.10 | 56.20 | 00:00:00 | 2000-01-10 | 1,654,800 | 57.50 | 61.40 | 57.50 | 60.15 | 00:00:00 | 2000-01-11 | 1,001,800 | 62.50 | 62.90 | 61.00 | 62.60 | 00:00:00 | 2000-01-12 | 864,300 | 60.90 | 61.70 | 59.65 | 61.50 | 00:00:00 | 2000-01-13 | 1,965,300 | 60.60 | 64.35 | 60.30 | 63.50 | 00:00:00 | 2000-01-14 | 1,170,500 | 63.60 | 64.70 | 62.20 | 64.00 | 00:00:00 | 2000-01-17 | 1,129,500 | 64.00 | 67.00 | 63.70 | 66.00 | 00:00:00 | 2000-01-18 | 1,642,500 | 66.80 | 68.35 | 66.00 | 66.00 | 00:00:00 | 2000-01-19 | 1,447,700 | 65.90 | 66.75 | 64.65 | 66.75 | 00:00:00 | 2000-01-20 | 1,098,100 | 66.20 | 67.35 | 65.70 | 66.85 | 00:00:00 | 2000-01-21 | 1,399,000 | 66.00 | 68.40 | 65.70 | 65.70 | 00:00:00 | 2000-01-24 | 1,036,300 | 66.10 | 67.40 | 65.70 | 67.00 | 00:00:00 | 2000-01-25 | 522,300 | 65.70 | 67.25 | 65.20 | 66.20 | 00:00:00 | 2000-01-26 | 579,600 | 65.70 | 67.40 | 65.70 | 66.30 | 00:00:00 | 2000-01-27 | 1,115,200 | 65.50 | 67.40 | 65.45 | 66.45 | 00:00:00 | 2000-01-28 | 494,100 | 66.70 | 66.70 | 64.80 | 64.80 | 00:00:00 | 2000-01-31 | 644,600 | 64.50 | 65.20 | 63.50 | 64.50 | 00:00:00 | 2000-02-01 | 737,000 | 65.30 | 66.50 | 64.90 | 66.00 | 00:00:00 | 2000-02-02 | 1,121,600 | 65.20 | 70.80 | 65.20 | 68.50 | 00:00:00 | 2000-02-03 | 1,684,900 | 70.20 | 73.55 | 68.50 | 73.20 | 00:00:00 | 2000-02-04 | 3,138,200 | 74.70 | 80.00 | 73.80 | 79.40 | 00:00:00 | 2000-02-07 | 3,681,400 | 79.00 | 82.70 | 78.80 | 80.00 | 00:00:00 | 2000-02-08 | 1,406,500 | 80.00 | 80.45 | 78.10 | 79.90 | 00:00:00 | 2000-02-09 | 1,192,400 | 79.90 | 86.35 | 79.50 | 83.40 | 00:00:00 | 2000-02-10 | 897,500 | 82.00 | 85.20 | 81.30 | 84.00 | 00:00:00 | 2000-02-11 | 571,000 | 84.30 | 85.30 | 82.90 | 84.80 | 00:00:00 | 2000-02-14 | 1,480,700 | 83.65 | 92.00 | 83.65 | 90.60 | 00:00:00 | 2000-02-15 | 1,571,700 | 92.45 | 94.70 | 86.00 | 86.00 | 00:00:00 | 2000-02-16 | 1,483,200 | 88.00 | 89.50 | 85.55 | 86.20 | 00:00:00 | 2000-02-17 | 1,080,100 | 87.25 | 87.50 | 85.50 | 86.20 | 00:00:00 | 2000-02-18 | 465,200 | 86.20 | 89.30 | 85.80 | 88.50 | 00:00:00 | 2000-02-21 | 658,100 | 85.10 | 87.40 | 85.10 | 86.55 | 00:00:00 | 2000-02-22 | 1,324,600 | 86.10 | 89.00 | 86.10 | 87.60 | 00:00:00 | 2000-02-23 | 734,400 | 89.40 | 93.25 | 87.90 | 92.70 | 00:00:00 | 2000-02-24 | 862,200 | 93.00 | 94.70 | 88.50 | 89.80 | 00:00:00 | 2000-02-25 | 445,100 | 89.25 | 92.00 | 89.25 | 90.50 | 00:00:00 | 2000-02-28 | 797,100 | 89.30 | 90.30 | 87.55 | 87.60 | 00:00:00 | 2000-02-29 | 757,200 | 88.15 | 89.90 | 85.55 | 86.50 | 00:00:00 | 2000-03-01 | 1,376,000 | 88.25 | 92.00 | 85.45 | 91.20 | 00:00:00 | 2000-03-02 | 1,332,100 | 92.00 | 94.00 | 87.60 | 89.35 | 00:00:00 | 2000-03-03 | 1,943,100 | 90.00 | 97.90 | 90.00 | 94.50 | 00:00:00 | 2000-03-06 | 570,600 | 97.90 | 97.90 | 94.30 | 94.50 | 00:00:00 | 2000-03-07 | 869,800 | 94.10 | 94.60 | 91.10 | 91.50 | 00:00:00 | 2000-03-08 | 780,400 | 90.80 | 91.70 | 87.20 | 88.00 | 00:00:00 | 2000-03-09 | 1,282,200 | 88.00 | 88.00 | 84.20 | 84.70 | 00:00:00 | 2000-03-10 | 800,100 | 86.20 | 86.40 | 83.25 | 84.90 | 00:00:00 | 2000-03-13 | 0 | 84.90 | 84.90 | 84.90 | 84.90 | 00:00:00 | 2000-03-14 | 740,400 | 83.40 | 84.70 | 82.00 | 83.00 | 00:00:00 | 2000-03-15 | 1,272,500 | 81.90 | 81.95 | 79.90 | 81.50 | 00:00:00 | 2000-03-16 | 1,267,800 | 79.50 | 81.00 | 79.50 | 79.50 | 00:00:00 | 2000-03-17 | 1,243,000 | 79.90 | 80.90 | 78.55 | 79.30 | 00:00:00 | 2000-03-20 | 980,200 | 78.00 | 79.80 | 77.50 | 78.40 | 00:00:00 | 2000-03-21 | 1,488,200 | 77.80 | 78.00 | 75.10 | 76.30 | 00:00:00 | 2000-03-22 | 2,775,300 | 77.20 | 81.90 | 76.50 | 78.25 | 00:00:00 | 2000-03-23 | 1,213,200 | 79.50 | 81.35 | 76.80 | 77.70 | 00:00:00 | 2000-03-24 | 2,157,800 | 78.90 | 81.90 | 78.00 | 81.50 | 00:00:00 | 2000-03-27 | 1,100,800 | 82.50 | 86.70 | 82.00 | 85.00 | 00:00:00 | 2000-03-28 | 668,000 | 84.90 | 86.70 | 83.85 | 86.45 | 00:00:00 | 2000-03-29 | 785,900 | 87.10 | 87.50 | 84.50 | 86.50 | 00:00:00 | 2000-03-30 | 1,115,000 | 85.25 | 85.50 | 82.30 | 83.50 | 00:00:00 | 2000-03-31 | 743,300 | 81.05 | 82.85 | 80.25 | 82.80 | 00:00:00 | 2000-04-03 | 1,424,900 | 83.00 | 84.00 | 73.40 | 74.40 | 00:00:00 | 2000-04-04 | 2,344,800 | 71.90 | 73.10 | 69.00 | 69.05 | 00:00:00 | 2000-04-05 | 1,596,500 | 69.05 | 70.00 | 63.20 | 65.50 | 00:00:00 | 2000-04-06 | 1,228,500 | 68.50 | 73.20 | 66.80 | 72.55 | 00:00:00 | 2000-04-07 | 1,016,900 | 75.30 | 75.50 | 71.80 | 75.45 | 00:00:00 | 2000-04-10 | 518,000 | 77.00 | 80.45 | 76.20 | 77.30 | 00:00:00 | 2000-04-11 | 887,000 | 73.00 | 74.90 | 72.50 | 73.00 | 00:00:00 | 2000-04-12 | 819,000 | 72.60 | 73.10 | 68.80 | 70.20 | 00:00:00 | 2000-04-13 | 1,873,200 | 67.90 | 68.70 | 64.50 | 68.00 | 00:00:00 | 2000-04-14 | 1,521,600 | 69.00 | 69.45 | 63.65 | 65.00 | 00:00:00 | 2000-04-17 | 1,774,500 | 62.70 | 68.45 | 59.30 | 67.50 | 00:00:00 | 2000-04-18 | 841,900 | 69.00 | 69.30 | 64.50 | 66.20 | 00:00:00 | 2000-04-19 | 1,362,500 | 67.60 | 68.70 | 65.60 | 66.70 | 00:00:00 | 2000-04-20 | 846,100 | 68.50 | 71.95 | 67.15 | 70.60 | 00:00:00 | 2000-04-21 | 0 | 70.60 | 70.60 | 70.60 | 70.60 | 00:00:00 | 2000-04-24 | 0 | 70.60 | 70.60 | 70.60 | 70.60 | 00:00:00 | 2000-04-25 | 534,200 | 70.00 | 70.40 | 68.50 | 69.00 | 00:00:00 | 2000-04-26 | 759,500 | 70.00 | 71.70 | 69.50 | 70.25 | 00:00:00 | 2000-04-27 | 780,200 | 70.00 | 71.30 | 67.50 | 69.60 | 00:00:00 | 2000-04-28 | 850,700 | 70.80 | 72.45 | 69.50 | 70.20 | 00:00:00 | 2000-05-01 | 0 | 70.20 | 70.20 | 70.20 | 70.20 | 00:00:00 | 2000-05-02 | 1,499,500 | 73.00 | 75.50 | 71.05 | 74.75 | 00:00:00 | 2000-05-03 | 1,233,800 | 73.50 | 74.95 | 72.10 | 72.90 | 00:00:00 | 2000-05-04 | 1,197,500 | 73.00 | 78.00 | 72.90 | 75.90 | 00:00:00 | 2000-05-05 | 743,900 | 74.30 | 76.10 | 73.90 | 74.85 | 00:00:00 | 2000-05-08 | 380,800 | 75.90 | 76.90 | 73.80 | 74.50 | 00:00:00 | 2000-05-09 | 0 | 74.50 | 74.50 | 74.50 | 74.50 | 00:00:00 | 2000-05-10 | 2,758,600 | 69.50 | 69.50 | 62.60 | 64.00 | 00:00:00 | 2000-05-11 | 1,500,400 | 63.20 | 64.90 | 61.20 | 64.90 | 00:00:00 | 2000-05-12 | 1,263,200 | 65.80 | 67.00 | 65.05 | 65.05 | 00:00:00 | 2000-05-15 | 720,300 | 65.50 | 65.90 | 62.30 | 62.30 | 00:00:00 | 2000-05-16 | 2,048,300 | 62.60 | 68.90 | 62.60 | 67.10 | 00:00:00 | 2000-05-17 | 828,600 | 68.00 | 68.00 | 64.60 | 65.00 | 00:00:00 | 2000-05-18 | 456,600 | 64.55 | 65.20 | 62.70 | 63.30 | 00:00:00 | 2000-05-19 | 2,667,900 | 64.20 | 64.30 | 57.00 | 57.00 | 00:00:00 | 2000-05-22 | 1,317,800 | 58.50 | 60.10 | 55.25 | 56.55 | 00:00:00 | 2000-05-23 | 1,308,400 | 58.80 | 59.00 | 56.10 | 57.95 | 00:00:00 | 2000-05-24 | 2,209,400 | 56.60 | 56.80 | 52.60 | 53.50 | 00:00:00 | 2000-05-25 | 1,986,700 | 56.80 | 59.85 | 55.30 | 58.75 | 00:00:00 | 2000-05-26 | 1,249,200 | 58.20 | 59.80 | 54.90 | 59.80 | 00:00:00 | 2000-05-29 | 1,402,400 | 61.00 | 63.40 | 61.00 | 62.50 | 00:00:00 | 2000-05-30 | 1,201,200 | 63.45 | 65.35 | 62.05 | 64.40 | 00:00:00 | 2000-05-31 | 1,877,400 | 66.00 | 68.00 | 64.80 | 66.40 | 00:00:00 | 2000-06-01 | 1,781,700 | 68.00 | 72.00 | 67.00 | 72.00 | 00:00:00 | 2000-06-02 | 2,390,700 | 72.05 | 74.50 | 69.35 | 72.60 | 00:00:00 | 2000-06-05 | 1,538,100 | 74.20 | 74.20 | 70.00 | 73.50 | 00:00:00 | 2000-06-06 | 1,437,600 | 73.00 | 74.40 | 70.50 | 71.50 | 00:00:00 | 2000-06-07 | 1,582,800 | 70.50 | 71.45 | 68.70 | 70.20 | 00:00:00 | 2000-06-08 | 1,773,100 | 70.50 | 73.60 | 70.20 | 72.40 | 00:00:00 | 2000-06-09 | 635,700 | 72.35 | 73.90 | 71.20 | 73.70 | 00:00:00 | 2000-06-12 | 0 | 73.70 | 73.70 | 73.70 | 73.70 | 00:00:00 | 2000-06-13 | 704,300 | 72.40 | 74.80 | 71.10 | 73.80 | 00:00:00 | 2000-06-14 | 1,306,500 | 74.80 | 77.70 | 74.50 | 77.70 | 00:00:00 | 2000-06-15 | 642,000 | 77.75 | 77.75 | 73.20 | 74.30 | 00:00:00 | 2000-06-16 | 1,167,600 | 71.20 | 74.50 | 70.20 | 71.80 | 00:00:00 | 2000-06-19 | 0 | 71.80 | 71.80 | 71.80 | 71.80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|