TR4DER - BOUYGUES [EN.PA] Historical Prices

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 2024-04-27
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-02-23	769,500	29.71	29.85	29.51	29.60	00:00:00
2004-02-24	1,484,700	29.53	29.64	28.74	29.25	00:00:00
2004-02-25	1,917,800	29.40	29.54	28.82	29.25	00:00:00
2004-02-26	1,056,100	29.05	29.53	28.81	29.14	00:00:00
2004-02-27	1,083,900	29.05	29.70	29.05	29.64	00:00:00
2004-03-01	1,646,300	29.70	30.24	29.70	30.15	00:00:00
2004-03-02	1,586,600	30.33	30.68	30.26	30.53	00:00:00
2004-03-03	871,000	30.39	30.58	30.28	30.40	00:00:00
2004-03-04	834,300	30.47	30.65	30.30	30.60	00:00:00
2004-03-05	1,296,100	30.54	30.79	30.26	30.40	00:00:00
2004-03-08	1,152,800	30.50	30.70	29.99	30.24	00:00:00
2004-03-09	1,133,100	30.03	30.05	29.66	29.80	00:00:00
2004-03-10	1,761,400	29.67	29.75	28.45	29.32	00:00:00
2004-03-11	1,657,000	28.93	29.00	28.43	28.60	00:00:00
2004-03-12	982,500	28.06	28.85	27.98	28.66	00:00:00
2004-03-15	1,815,900	29.00	29.08	28.10	28.30	00:00:00
2004-03-16	1,045,700	28.20	28.40	27.80	28.20	00:00:00
2004-03-17	1,469,300	28.35	28.80	28.10	28.70	00:00:00
2004-03-18	854,600	28.83	28.95	28.36	28.40	00:00:00
2004-03-19	986,000	28.66	28.70	28.37	28.45	00:00:00
2004-03-22	1,881,400	28.20	28.26	27.65	27.88	00:00:00
2004-03-23	1,105,800	27.88	28.10	27.58	27.61	00:00:00
2004-03-24	1,441,900	27.60	27.98	27.20	27.55	00:00:00
2004-03-25	2,249,800	27.05	27.69	27.05	27.63	00:00:00
2004-03-26	2,491,700	27.84	28.07	27.72	27.94	00:00:00
2004-03-29	819,500	28.05	28.48	27.80	28.45	00:00:00
2004-03-30	1,371,300	28.40	28.40	27.94	28.01	00:00:00
2004-03-31	1,874,200	28.00	28.47	27.90	28.00	00:00:00
2004-04-01	1,000,800	28.31	28.31	28.01	28.18	00:00:00
2004-04-02	1,337,300	28.17	28.55	28.11	28.46	00:00:00
2004-04-05	1,641,400	28.69	28.95	28.50	28.90	00:00:00
2004-04-06	1,908,200	29.00	29.04	28.30	28.55	00:00:00
2004-04-07	1,877,600	28.51	28.88	28.18	28.18	00:00:00
2004-04-08	1,349,300	28.48	28.67	28.06	28.20	00:00:00
2004-04-09	0	28.20	28.20	28.20	28.20	00:00:00
2004-04-12	0	28.20	28.20	28.20	28.20	00:00:00
2004-04-13	892,100	28.35	28.53	28.21	28.38	00:00:00
2004-04-14	1,616,800	28.35	28.45	27.68	28.10	00:00:00
2004-04-15	1,974,100	28.00	28.51	27.72	28.45	00:00:00
2004-04-16	1,631,700	28.48	28.74	28.32	28.53	00:00:00
2004-04-19	1,546,000	28.51	28.81	28.29	28.80	00:00:00
2004-04-20	1,190,100	28.85	29.25	28.85	29.11	00:00:00
2004-04-21	2,597,000	29.00	29.01	28.70	28.91	00:00:00
2004-04-22	1,861,800	28.88	29.26	28.88	29.26	00:00:00
2004-04-23	1,112,900	29.24	29.61	29.12	29.43	00:00:00
2004-04-26	1,764,400	29.43	29.60	29.20	29.45	00:00:00
2004-04-27	996,600	29.59	29.60	29.12	29.53	00:00:00
2004-04-28	4,669,300	29.52	29.70	29.29	29.36	00:00:00
2004-04-29	2,150,800	28.65	28.84	28.26	28.49	00:00:00
2004-04-30	1,539,400	28.19	28.72	28.01	28.49	00:00:00
2004-05-03	586,300	28.40	28.84	28.26	28.78	00:00:00
2004-05-04	3,976,400	29.00	29.09	28.59	28.99	00:00:00
2004-05-05	1,560,500	28.98	29.27	28.76	29.10	00:00:00
2004-05-06	1,433,200	28.84	29.13	28.60	28.60	00:00:00
2004-05-07	5,977,000	28.61	28.89	28.60	28.75	00:00:00
2004-05-10	1,968,400	28.35	28.49	27.85	27.85	00:00:00
2004-05-11	1,286,000	28.02	28.49	28.00	28.44	00:00:00
2004-05-12	1,544,500	28.30	28.55	27.76	27.76	00:00:00
2004-05-13	1,619,100	27.80	28.24	27.75	27.82	00:00:00
2004-05-14	1,992,600	27.85	27.97	27.40	27.46	00:00:00
2004-05-17	1,461,600	27.21	27.60	26.75	27.50	00:00:00
2004-05-18	1,134,100	27.69	27.82	27.45	27.71	00:00:00
2004-05-19	1,124,700	27.90	28.30	27.90	28.08	00:00:00
2004-05-20	828,700	28.05	28.17	27.78	27.85	00:00:00
2004-05-21	550,900	27.91	28.23	27.82	28.03	00:00:00
2004-05-24	810,300	28.15	28.27	28.07	28.15	00:00:00
2004-05-25	790,600	27.95	28.20	27.75	27.79	00:00:00
2004-05-26	2,059,800	28.10	28.45	28.05	28.16	00:00:00
2004-05-27	900,900	28.09	28.50	28.09	28.20	00:00:00
2004-05-28	985,200	28.46	28.46	28.05	28.24	00:00:00
2004-05-31	120,100	28.11	28.42	28.06	28.27	00:00:00
2004-06-01	662,400	28.11	28.32	27.78	27.78	00:00:00
2004-06-02	824,700	27.90	28.23	27.90	28.00	00:00:00
2004-06-03	1,149,700	28.06	28.13	27.48	27.61	00:00:00
2004-06-04	1,022,100	27.65	28.12	27.56	28.08	00:00:00
2004-06-07	396,500	28.05	28.37	27.99	28.21	00:00:00
2004-06-08	712,400	28.40	28.40	28.06	28.15	00:00:00
2004-06-09	745,000	28.11	28.32	28.01	28.22	00:00:00
2004-06-10	555,900	28.31	28.34	28.12	28.16	00:00:00
2004-06-11	423,300	28.49	28.49	27.97	28.18	00:00:00
2004-06-14	664,700	28.15	28.15	27.72	27.78	00:00:00
2004-06-15	729,900	27.78	28.25	27.78	28.23	00:00:00
2004-06-16	1,022,400	28.60	28.71	27.80	28.05	00:00:00
2004-06-17	1,281,500	28.07	28.53	28.05	28.53	00:00:00
2004-06-18	1,647,700	28.23	28.54	28.23	28.36	00:00:00
2004-06-21	932,700	28.45	28.70	28.15	28.25	00:00:00
2004-06-22	540,100	28.27	28.45	28.09	28.17	00:00:00
2004-06-23	2,410,400	28.16	28.28	27.96	28.05	00:00:00
2004-06-24	1,113,500	28.08	28.15	27.90	28.00	00:00:00
2004-06-25	1,605,100	27.91	27.99	27.45	27.60	00:00:00
2004-06-28	918,400	27.60	27.92	27.60	27.79	00:00:00
2004-06-29	1,766,300	27.71	27.95	27.62	27.62	00:00:00
2004-06-30	2,468,300	27.75	28.02	27.40	27.52	00:00:00
2004-07-01	1,454,700	27.65	28.04	27.45	27.55	00:00:00
2004-07-02	1,064,200	27.62	27.80	27.27	27.38	00:00:00
2004-07-05	575,300	27.35	27.50	27.15	27.19	00:00:00
2004-07-06	660,300	27.20	27.38	27.03	27.22	00:00:00
2004-07-07	705,300	27.12	27.44	27.10	27.27	00:00:00
2004-07-08	914,500	27.27	27.50	27.04	27.05	00:00:00
2004-07-09	702,300	27.10	27.35	27.03	27.11	00:00:00
2004-07-12	542,200	27.00	27.37	27.00	27.02	00:00:00
2004-07-13	946,300	27.02	27.34	26.85	27.05	00:00:00
2004-07-14	669,700	26.98	27.11	26.75	26.92	00:00:00
2004-07-15	1,108,200	27.00	27.07	26.49	26.49	00:00:00
2004-07-16	504,300	26.32	26.76	26.31	26.51	00:00:00
2004-07-19	674,400	26.38	26.40	26.18	26.34	00:00:00
2004-07-20	901,800	26.25	26.55	26.21	26.55	00:00:00
2004-07-21	761,700	26.70	26.90	26.54	26.55	00:00:00
2004-07-22	1,054,900	26.30	26.45	26.09	26.11	00:00:00
2004-07-23	901,600	26.10	26.21	25.94	26.06	00:00:00
2004-07-26	3,718,800	27.52	27.77	26.99	27.48	00:00:00
2004-07-27	1,629,200	27.57	27.94	27.49	27.66	00:00:00
2004-07-28	1,192,700	27.75	27.85	27.25	27.44	00:00:00
2004-07-29	914,400	27.46	27.81	27.45	27.72	00:00:00
2004-07-30	997,700	27.61	28.11	27.61	27.93	00:00:00
2004-08-02	1,044,800	27.95	28.10	27.45	27.67	00:00:00
2004-08-03	884,200	27.83	27.89	27.45	27.59	00:00:00
2004-08-04	873,700	27.50	27.54	27.21	27.38	00:00:00
2004-08-05	783,300	27.50	27.60	27.41	27.41	00:00:00
2004-08-06	1,034,900	27.20	27.36	26.84	26.91	00:00:00
2004-08-09	756,400	27.00	27.00	26.62	26.88	00:00:00
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 > >>