Bouygues Historical Data - EN | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Bouygues (EN)
Bouygues (EN) Historical

Bouygues (EN)

34.61

-1.95

(-5.33%)

Closed May 01 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.66	-4.57678522195	36.27	36.84	34.61	659860	36.36778677	DE
4	-3.03	-8.04994686504	37.64	38.26	34.61	690022	36.45700384	DE
12	0.91	2.70029673591	33.7	38.26	32.62	865779	36.10275389	DE
26	3.07	9.73367152822	31.54	38.26	31.53	776811	35.38805298	DE
52	1.4	4.21559771153	33.21	38.26	28.83	817295	33.27469728	DE
156	-0.81	-2.28684359119	35.42	38.26	25.73	1005220	31.80576808	DE
260	1.01	3.00595238095	33.6	41.32	22.27	1058170	32.14108849	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714494600	34.61	-1.95	-5.33	34.71	34.93	34.61	1452536
1714408200	36.56	0.32	0.88	36.3	36.82	36.26	772896
1714149000	36.24	0.38	1.06	36.06	36.46	35.96	688082
1714062600	35.86	-0.63	-1.73	36.44	36.51	35.66	683719
1713976200	36.49	-0.22	-0.60	36.72	36.84	36.41	493497
1713889800	36.71	0.56	1.55	36.27	36.73	36.27	661104
1713803400	36.15	0.03	0.08	36.28	36.4	36.06	446102
1713544200	36.12	0.03	0.08	35.92	36.16	35.69	642697
1713457800	36.09	-0.1	-0.28	36.19	36.27	35.97	615616
1713371400	36.19	0.3	0.84	35.89	36.54	35.85	788530
1713285000	35.89	-0.26	-0.72	35.94	36.03	35.66	851833
1713198600	36.15	0.34	0.95	35.89	36.29	35.89	993407
1712939400	35.81	0.16	0.45	35.76	36.17	35.76	610843
1712853000	35.65	-0.43	-1.19	36.1	36.27	35.59	713715
1712766600	36.08	-0.3	-0.82	36.44	36.53	35.98	599319
1712680200	36.38	-0.55	-1.49	36.86	36.86	36.38	778103
1712593800	36.93	0.27	0.74	36.7	37.01	36.65	544675
1712334600	36.66	-1.01	-2.68	37.36	37.38	36.49	858376
1712248200	37.67	-0.24	-0.63	37.92	38	37.64	666888
1712161800	37.91	0.15	0.40	37.74	37.91	37.5	507082
1712075400	37.76	-0.07	-0.19	37.64	38.26	37.64	883963
1711647000	37.83	-0.14	-0.37	38.06	38.24	37.82	965487
1711560600	37.97	0.32	0.85	37.71	38.12	37.71	461556
1711474200	37.65	0	0.00	37.63	37.79	37.46	772511
1711387800	37.65	-0.11	-0.29	37.74	37.82	37.47	543936
1711128600	37.76	-0.32	-0.84	37.98	38.17	37.76	619890
1711042200	38.08	0.18	0.47	38	38.25	37.82	618626
1710955800	37.9	0.42	1.12	37.42	37.9	37.36	557381
1710869400	37.48	-0.16	-0.43	37.64	37.66	37.34	579394
1710783000	37.64	0.34	0.91	37.26	37.73	37.21	586788
1710523800	37.3	0.3	0.81	36.99	37.59	36.94	3961507
1710437400	37	0.01	0.03	37.03	37.14	36.82	723896
1710351000	36.99	-0.14	-0.38	37.19	37.22	36.9	691834
1710264600	37.13	0.17	0.46	36.99	37.22	36.84	642448
1710178200	36.96	0.33	0.90	36.42	36.96	36.37	764682
1709919000	36.63	0.24	0.66	36.53	36.75	36.34	608991
1709832600	36.39	0.24	0.66	36	36.69	35.99	939218
1709746200	36.15	-0.22	-0.60	36.39	36.62	36.15	873996
1709659800	36.37	0.36	1.00	36	36.43	36	703027
1709573400	36.01	-0.1	-0.28	36.06	36.09	35.8	831856
1709314200	36.11	-0.46	-1.26	36.62	36.7	35.94	1140020
1709227800	36.57	-0.38	-1.03	36.88	36.96	36.31	2600058
1709141400	36.95	0.25	0.68	36.54	37.01	36.45	1095947
1709055000	36.7	2.72	8.00	34.6	36.78	34.6	3223506
1708968600	33.98	-0.28	-0.82	34.2	34.22	33.84	807880
1708709400	34.26	-0.56	-1.61	34.4	34.64	33.65	1353168
1708623000	34.82	0.01	0.03	34.93	35.12	34.72	826213
1708536600	34.81	0.24	0.69	34.55	34.83	34.5	653687
1708450200	34.57	0.31	0.90	34.21	34.57	34.14	665923
1708363800	34.26	-0.04	-0.12	34.23	34.54	34.02	670205
1708104600	34.3	0.01	0.03	34.47	34.67	34.25	837758
1708018200	34.29	0.89	2.66	33.56	34.29	33.56	1116860
1707931800	33.4	0.39	1.18	32.97	33.45	32.97	787358
1707845400	33.009999	-0.16	-0.48	33.27	33.4	32.92	559424
1707759000	33.17	0.22	0.67	32.939999	33.27	32.9	577313
1707499800	32.95	0.08	0.24	32.88	33.07	32.619999	946132
1707413400	32.869999	-0.48	-1.44	33.34	33.34	32.75	1017632
1707327000	33.35	-0.44	-1.30	33.81	33.86	33.35	689186
1707240600	33.79	0.04	0.12	33.7	33.84	33.54	399430
1707154200	33.75	-0.07	-0.21	33.86	33.99	33.56	471124
1706895000	33.82	0	0.00	33.9	34.03	33.72	442486
1706808600	33.82	-0.16	-0.47	33.9	34.1	33.67	612427

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions