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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-08-09	756,400	27.00	27.00	26.62	26.88	00:00:00
2004-08-10	759,400	26.95	27.08	26.75	26.82	00:00:00
2004-08-11	894,300	27.10	27.11	26.55	26.68	00:00:00
2004-08-12	1,625,800	26.72	27.19	26.72	27.10	00:00:00
2004-08-13	1,058,400	27.01	27.19	26.91	26.96	00:00:00
2004-08-16	619,600	26.96	27.40	26.93	27.32	00:00:00
2004-08-17	648,300	27.30	27.52	27.13	27.44	00:00:00
2004-08-18	1,132,200	27.37	27.44	27.07	27.42	00:00:00
2004-08-19	1,333,100	27.45	27.51	27.02	27.25	00:00:00
2004-08-20	993,300	27.33	27.49	26.87	27.15	00:00:00
2004-08-23	644,600	27.36	27.64	27.20	27.58	00:00:00
2004-08-24	586,100	27.58	27.98	27.50	27.76	00:00:00
2004-08-25	1,000,800	27.94	28.31	27.94	28.08	00:00:00
2004-08-26	1,081,200	28.38	28.54	28.32	28.51	00:00:00
2004-08-27	721,900	28.67	28.73	28.34	28.55	00:00:00
2004-08-30	473,500	28.59	28.69	28.42	28.45	00:00:00
2004-08-31	1,541,500	28.45	28.56	28.12	28.29	00:00:00
2004-09-01	1,132,700	28.20	28.36	27.89	27.95	00:00:00
2004-09-02	1,384,700	27.90	27.95	27.58	27.86	00:00:00
2004-09-03	1,526,200	27.83	28.26	27.62	28.07	00:00:00
2004-09-06	370,200	28.28	28.37	28.20	28.35	00:00:00
2004-09-07	761,100	28.39	28.65	28.31	28.50	00:00:00
2004-09-08	1,891,200	28.90	29.07	28.72	28.80	00:00:00
2004-09-09	894,200	28.83	28.94	28.34	28.67	00:00:00
2004-09-10	1,046,000	28.76	29.20	28.70	29.12	00:00:00
2004-09-13	941,900	29.36	29.47	29.16	29.40	00:00:00
2004-09-14	965,500	29.40	29.50	29.20	29.23	00:00:00
2004-09-15	855,600	29.23	29.37	29.07	29.08	00:00:00
2004-09-16	845,500	29.08	29.17	28.97	29.08	00:00:00
2004-09-17	995,100	29.00	29.50	28.82	29.46	00:00:00
2004-09-20	764,700	29.50	29.51	29.24	29.43	00:00:00
2004-09-21	927,300	29.49	29.55	29.37	29.44	00:00:00
2004-09-22	1,171,900	29.41	29.60	29.41	29.55	00:00:00
2004-09-23	2,110,700	29.49	29.55	29.38	29.44	00:00:00
2004-09-24	962,500	29.38	29.64	29.38	29.55	00:00:00
2004-09-27	1,129,400	29.64	29.81	29.55	29.74	00:00:00
2004-09-28	822,800	29.71	29.95	29.65	29.88	00:00:00
2004-09-29	1,535,700	29.85	30.60	29.85	30.45	00:00:00
2004-09-30	2,114,000	30.50	30.64	30.11	30.20	00:00:00
2004-10-01	932,900	30.47	30.80	30.25	30.80	00:00:00
2004-10-04	1,363,400	30.95	31.44	30.95	31.23	00:00:00
2004-10-05	1,328,900	31.15	31.35	30.92	31.16	00:00:00
2004-10-06	1,394,300	31.16	31.42	30.97	31.34	00:00:00
2004-10-07	1,206,900	31.34	31.70	31.27	31.51	00:00:00
2004-10-08	1,632,000	31.51	31.60	31.13	31.31	00:00:00
2004-10-11	988,700	31.47	31.50	31.00	31.14	00:00:00
2004-10-12	1,268,600	30.91	31.25	30.59	30.85	00:00:00
2004-10-13	877,400	31.25	31.38	31.11	31.33	00:00:00
2004-10-14	1,765,700	31.04	31.35	30.90	31.02	00:00:00
2004-10-15	812,100	30.95	31.00	30.72	30.84	00:00:00
2004-10-18	560,400	30.98	31.15	30.85	30.99	00:00:00
2004-10-19	910,900	31.19	31.45	31.04	31.08	00:00:00
2004-10-20	1,225,900	30.92	30.92	30.63	30.71	00:00:00
2004-10-21	821,000	30.98	30.98	30.52	30.68	00:00:00
2004-10-22	712,800	30.59	30.94	30.57	30.59	00:00:00
2004-10-25	915,100	30.45	30.45	30.00	30.15	00:00:00
2004-10-26	1,399,700	30.12	30.17	29.95	30.05	00:00:00
2004-10-27	815,500	30.35	30.41	29.92	30.25	00:00:00
2004-10-28	709,200	30.34	30.88	30.33	30.73	00:00:00
2004-10-29	790,300	30.69	30.98	30.69	30.88	00:00:00
2004-11-01	383,300	30.87	31.08	30.82	30.97	00:00:00
2004-11-02	762,600	31.05	31.39	30.90	31.32	00:00:00
2004-11-03	1,069,100	31.40	31.89	31.39	31.82	00:00:00
2004-11-04	1,379,900	31.62	31.98	31.37	31.98	00:00:00
2004-11-05	1,388,400	32.03	32.45	31.94	32.31	00:00:00
2004-11-08	820,400	32.31	32.39	32.14	32.25	00:00:00
2004-11-09	715,600	32.26	32.36	32.08	32.36	00:00:00
2004-11-10	821,200	32.50	32.50	32.11	32.15	00:00:00
2004-11-11	916,100	32.11	32.95	32.09	32.95	00:00:00
2004-11-12	1,079,000	32.97	33.28	32.72	33.10	00:00:00
2004-11-15	855,900	33.21	33.60	33.03	33.22	00:00:00
2004-11-16	985,200	33.22	33.25	32.79	32.95	00:00:00
2004-11-17	939,100	32.76	33.18	32.75	33.14	00:00:00
2004-11-18	1,032,500	33.03	33.28	32.80	33.13	00:00:00
2004-11-19	773,300	33.10	33.24	32.92	33.00	00:00:00
2004-11-22	1,687,800	32.76	32.96	32.36	32.85	00:00:00
2004-11-23	709,200	32.90	32.98	32.60	32.79	00:00:00
2004-11-24	697,100	32.76	32.84	32.53	32.70	00:00:00
2004-11-25	670,700	32.72	33.05	32.67	32.95	00:00:00
2004-11-26	527,500	32.75	32.90	32.59	32.82	00:00:00
2004-11-29	673,400	32.76	33.06	32.64	32.65	00:00:00
2004-11-30	929,300	32.73	32.75	32.27	32.36	00:00:00
2004-12-01	1,279,200	32.27	32.76	32.07	32.65	00:00:00
2004-12-02	928,800	32.75	32.93	32.75	32.83	00:00:00
2004-12-03	725,200	32.80	32.95	32.42	32.52	00:00:00
2004-12-06	622,300	32.40	32.52	32.00	32.32	00:00:00
2004-12-07	1,275,100	32.35	32.71	32.19	32.44	00:00:00
2004-12-08	1,297,100	32.20	32.64	32.15	32.61	00:00:00
2004-12-09	1,547,700	32.31	32.75	32.31	32.67	00:00:00
2004-12-10	1,581,800	32.70	33.09	32.70	33.00	00:00:00
2004-12-13	1,080,200	32.89	33.40	32.89	33.32	00:00:00
2004-12-14	2,781,600	33.31	33.97	33.31	33.84	00:00:00
2004-12-15	1,893,000	33.28	34.16	32.95	33.88	00:00:00
2004-12-16	2,200,600	33.88	34.25	33.84	34.13	00:00:00
2004-12-17	2,298,000	34.06	34.10	33.35	33.35	00:00:00
2004-12-20	1,176,700	33.25	33.51	33.14	33.30	00:00:00
2004-12-21	2,259,300	33.03	33.81	33.03	33.78	00:00:00
2004-12-22	1,214,800	33.70	34.25	33.70	34.22	00:00:00
2004-12-23	590,500	34.04	34.24	34.00	34.07	00:00:00
2004-12-24	171,800	34.12	34.14	33.74	33.95	00:00:00
2004-12-27	494,900	33.83	34.19	33.80	33.91	00:00:00
2004-12-28	482,600	33.91	33.99	33.58	33.90	00:00:00
2004-12-29	562,400	33.98	34.22	33.77	34.04	00:00:00
2004-12-30	342,700	34.25	34.26	34.05	34.19	00:00:00
2004-12-31	370,700	34.20	34.24	33.79	34.00	00:00:00
2005-01-03	502,100	34.11	34.68	34.11	34.43	00:00:00
2005-01-04	2,687,100	34.35	34.69	34.20	34.69	00:00:00
2005-01-05	1,541,000	34.59	34.64	34.33	34.35	00:00:00
2005-01-06	2,501,100	34.39	35.24	34.36	35.24	00:00:00
2005-01-07	3,470,800	30.20	30.85	30.01	30.18	00:00:00
2005-01-10	2,599,100	30.15	30.17	29.77	29.95	00:00:00
2005-01-11	2,163,600	30.00	30.10	29.38	29.47	00:00:00
2005-01-12	2,093,900	29.50	29.65	29.28	29.42	00:00:00
2005-01-13	1,698,700	29.45	29.50	28.92	29.00	00:00:00
2005-01-14	1,537,800	28.85	29.41	28.81	29.24	00:00:00
2005-01-17	1,197,500	29.32	29.50	29.21	29.32	00:00:00
2005-01-18	1,163,900	29.38	29.47	29.08	29.30	00:00:00
2005-01-19	760,100	29.27	29.50	29.26	29.39	00:00:00
2005-01-20	1,168,800	29.39	29.40	28.93	29.00	00:00:00
2005-01-21	898,600	28.96	29.08	28.81	28.95	00:00:00
2005-01-24	686,400	28.80	29.00	28.75	28.99	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 > >>