Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.29 (+0.70%) BOUYGUES - [Ticker: EN.PA]Chart BOUYGUES  News BOUYGUES  Download Historical Prices for Metastock BOUYGUES and Others  Technical Analysis BOUYGUES  
Last Trade41.51Last Trade Time2017-11-01 - 21:35:00
Variation+0.29 (+0.70%)Open41.35
High41.71Low41.35
Volume700,812Average Volume (3m)0
YieldBid / Ask27.31 x 400 - 27.91 x 110,000
Former Close41.2252 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2021-06-13
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-03677,80064.9065.0063.2063.6000:00:00
2000-01-041,134,50063.0063.0059.5560.4500:00:00
2000-01-05840,50058.6060.0058.0559.3000:00:00
2000-01-061,055,40058.5059.8056.5057.0000:00:00
2000-01-071,831,70056.1058.0054.1056.2000:00:00
2000-01-101,654,80057.5061.4057.5060.1500:00:00
2000-01-111,001,80062.5062.9061.0062.6000:00:00
2000-01-12864,30060.9061.7059.6561.5000:00:00
2000-01-131,965,30060.6064.3560.3063.5000:00:00
2000-01-141,170,50063.6064.7062.2064.0000:00:00
2000-01-171,129,50064.0067.0063.7066.0000:00:00
2000-01-181,642,50066.8068.3566.0066.0000:00:00
2000-01-191,447,70065.9066.7564.6566.7500:00:00
2000-01-201,098,10066.2067.3565.7066.8500:00:00
2000-01-211,399,00066.0068.4065.7065.7000:00:00
2000-01-241,036,30066.1067.4065.7067.0000:00:00
2000-01-25522,30065.7067.2565.2066.2000:00:00
2000-01-26579,60065.7067.4065.7066.3000:00:00
2000-01-271,115,20065.5067.4065.4566.4500:00:00
2000-01-28494,10066.7066.7064.8064.8000:00:00
2000-01-31644,60064.5065.2063.5064.5000:00:00
2000-02-01737,00065.3066.5064.9066.0000:00:00
2000-02-021,121,60065.2070.8065.2068.5000:00:00
2000-02-031,684,90070.2073.5568.5073.2000:00:00
2000-02-043,138,20074.7080.0073.8079.4000:00:00
2000-02-073,681,40079.0082.7078.8080.0000:00:00
2000-02-081,406,50080.0080.4578.1079.9000:00:00
2000-02-091,192,40079.9086.3579.5083.4000:00:00
2000-02-10897,50082.0085.2081.3084.0000:00:00
2000-02-11571,00084.3085.3082.9084.8000:00:00
2000-02-141,480,70083.6592.0083.6590.6000:00:00
2000-02-151,571,70092.4594.7086.0086.0000:00:00
2000-02-161,483,20088.0089.5085.5586.2000:00:00
2000-02-171,080,10087.2587.5085.5086.2000:00:00
2000-02-18465,20086.2089.3085.8088.5000:00:00
2000-02-21658,10085.1087.4085.1086.5500:00:00
2000-02-221,324,60086.1089.0086.1087.6000:00:00
2000-02-23734,40089.4093.2587.9092.7000:00:00
2000-02-24862,20093.0094.7088.5089.8000:00:00
2000-02-25445,10089.2592.0089.2590.5000:00:00
2000-02-28797,10089.3090.3087.5587.6000:00:00
2000-02-29757,20088.1589.9085.5586.5000:00:00
2000-03-011,376,00088.2592.0085.4591.2000:00:00
2000-03-021,332,10092.0094.0087.6089.3500:00:00
2000-03-031,943,10090.0097.9090.0094.5000:00:00
2000-03-06570,60097.9097.9094.3094.5000:00:00
2000-03-07869,80094.1094.6091.1091.5000:00:00
2000-03-08780,40090.8091.7087.2088.0000:00:00
2000-03-091,282,20088.0088.0084.2084.7000:00:00
2000-03-10800,10086.2086.4083.2584.9000:00:00
2000-03-13084.9084.9084.9084.9000:00:00
2000-03-14740,40083.4084.7082.0083.0000:00:00
2000-03-151,272,50081.9081.9579.9081.5000:00:00
2000-03-161,267,80079.5081.0079.5079.5000:00:00
2000-03-171,243,00079.9080.9078.5579.3000:00:00
2000-03-20980,20078.0079.8077.5078.4000:00:00
2000-03-211,488,20077.8078.0075.1076.3000:00:00
2000-03-222,775,30077.2081.9076.5078.2500:00:00
2000-03-231,213,20079.5081.3576.8077.7000:00:00
2000-03-242,157,80078.9081.9078.0081.5000:00:00
2000-03-271,100,80082.5086.7082.0085.0000:00:00
2000-03-28668,00084.9086.7083.8586.4500:00:00
2000-03-29785,90087.1087.5084.5086.5000:00:00
2000-03-301,115,00085.2585.5082.3083.5000:00:00
2000-03-31743,30081.0582.8580.2582.8000:00:00
2000-04-031,424,90083.0084.0073.4074.4000:00:00
2000-04-042,344,80071.9073.1069.0069.0500:00:00
2000-04-051,596,50069.0570.0063.2065.5000:00:00
2000-04-061,228,50068.5073.2066.8072.5500:00:00
2000-04-071,016,90075.3075.5071.8075.4500:00:00
2000-04-10518,00077.0080.4576.2077.3000:00:00
2000-04-11887,00073.0074.9072.5073.0000:00:00
2000-04-12819,00072.6073.1068.8070.2000:00:00
2000-04-131,873,20067.9068.7064.5068.0000:00:00
2000-04-141,521,60069.0069.4563.6565.0000:00:00
2000-04-171,774,50062.7068.4559.3067.5000:00:00
2000-04-18841,90069.0069.3064.5066.2000:00:00
2000-04-191,362,50067.6068.7065.6066.7000:00:00
2000-04-20846,10068.5071.9567.1570.6000:00:00
2000-04-21070.6070.6070.6070.6000:00:00
2000-04-24070.6070.6070.6070.6000:00:00
2000-04-25534,20070.0070.4068.5069.0000:00:00
2000-04-26759,50070.0071.7069.5070.2500:00:00
2000-04-27780,20070.0071.3067.5069.6000:00:00
2000-04-28850,70070.8072.4569.5070.2000:00:00
2000-05-01070.2070.2070.2070.2000:00:00
2000-05-021,499,50073.0075.5071.0574.7500:00:00
2000-05-031,233,80073.5074.9572.1072.9000:00:00
2000-05-041,197,50073.0078.0072.9075.9000:00:00
2000-05-05743,90074.3076.1073.9074.8500:00:00
2000-05-08380,80075.9076.9073.8074.5000:00:00
2000-05-09074.5074.5074.5074.5000:00:00
2000-05-102,758,60069.5069.5062.6064.0000:00:00
2000-05-111,500,40063.2064.9061.2064.9000:00:00
2000-05-121,263,20065.8067.0065.0565.0500:00:00
2000-05-15720,30065.5065.9062.3062.3000:00:00
2000-05-162,048,30062.6068.9062.6067.1000:00:00
2000-05-17828,60068.0068.0064.6065.0000:00:00
2000-05-18456,60064.5565.2062.7063.3000:00:00
2000-05-192,667,90064.2064.3057.0057.0000:00:00
2000-05-221,317,80058.5060.1055.2556.5500:00:00
2000-05-231,308,40058.8059.0056.1057.9500:00:00
2000-05-242,209,40056.6056.8052.6053.5000:00:00
2000-05-251,986,70056.8059.8555.3058.7500:00:00
2000-05-261,249,20058.2059.8054.9059.8000:00:00
2000-05-291,402,40061.0063.4061.0062.5000:00:00
2000-05-301,201,20063.4565.3562.0564.4000:00:00
2000-05-311,877,40066.0068.0064.8066.4000:00:00
2000-06-011,781,70068.0072.0067.0072.0000:00:00
2000-06-022,390,70072.0574.5069.3572.6000:00:00
2000-06-051,538,10074.2074.2070.0073.5000:00:00
2000-06-061,437,60073.0074.4070.5071.5000:00:00
2000-06-071,582,80070.5071.4568.7070.2000:00:00
2000-06-081,773,10070.5073.6070.2072.4000:00:00
2000-06-09635,70072.3573.9071.2073.7000:00:00
2000-06-12073.7073.7073.7073.7000:00:00
2000-06-13704,30072.4074.8071.1073.8000:00:00
2000-06-141,306,50074.8077.7074.5077.7000:00:00
2000-06-15642,00077.7577.7573.2074.3000:00:00
2000-06-161,167,60071.2074.5070.2071.8000:00:00
2000-06-19071.8071.8071.8071.8000:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources