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 2024-05-05
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-03-31	1,094,900	37.51	37.99	37.06	37.22	00:00:00
2010-04-01	1,156,000	37.64	37.91	37.49	37.70	00:00:00
2010-04-06	1,656,400	37.84	38.24	37.68	38.21	00:00:00
2010-04-07	1,365,900	38.01	38.24	37.83	38.06	00:00:00
2010-04-08	846,300	37.95	38.04	37.23	37.48	00:00:00
2010-04-09	3,008,100	37.94	39.68	37.85	39.68	00:00:00
2010-04-12	1,486,400	39.78	39.98	39.08	39.13	00:00:00
2010-04-13	955,900	39.01	39.22	38.71	38.88	00:00:00
2010-04-14	1,846,100	39.10	40.00	39.04	39.98	00:00:00
2010-04-15	1,124,500	40.01	40.45	39.78	40.29	00:00:00
2010-04-16	1,568,000	40.22	40.56	39.47	39.53	00:00:00
2010-04-19	1,181,300	39.33	39.83	39.13	39.13	00:00:00
2010-04-20	1,123,700	39.35	39.76	39.19	39.76	00:00:00
2010-04-21	943,700	39.89	39.89	39.12	39.26	00:00:00
2010-04-22	2,110,500	39.01	39.31	37.81	38.01	00:00:00
2010-04-23	1,313,900	37.97	39.23	37.94	39.01	00:00:00
2010-04-26	1,243,600	39.35	39.68	38.58	38.62	00:00:00
2010-04-27	2,249,600	38.43	38.53	36.76	36.76	00:00:00
2010-04-28	2,752,400	36.60	37.13	35.66	36.67	00:00:00
2010-04-29	1,754,600	36.94	37.63	36.24	37.55	00:00:00
2010-04-30	1,793,900	37.70	38.04	37.15	37.47	00:00:00
2010-05-03	1,465,300	37.15	38.10	36.49	37.67	00:00:00
2010-05-04	2,977,300	36.00	36.35	34.73	34.76	00:00:00
2010-05-05	2,998,400	34.99	35.22	34.08	34.18	00:00:00
2010-05-06	2,288,200	33.90	34.60	33.34	33.34	00:00:00
2010-05-07	3,770,700	32.35	33.55	31.51	31.99	00:00:00
2010-05-10	2,938,100	33.50	34.78	32.65	34.78	00:00:00
2010-05-11	1,535,700	34.11	34.63	33.81	34.61	00:00:00
2010-05-12	2,723,700	34.96	36.28	34.22	36.08	00:00:00
2010-05-13	1,225,300	36.21	36.54	35.88	36.40	00:00:00
2010-05-14	2,064,500	36.26	36.38	34.83	34.93	00:00:00
2010-05-17	1,417,200	34.74	35.37	34.31	34.37	00:00:00
2010-05-18	1,095,600	35.20	35.24	34.58	34.85	00:00:00
2010-05-19	1,687,600	34.45	34.61	33.59	33.81	00:00:00
2010-05-20	2,159,300	34.00	34.35	32.12	32.75	00:00:00
2010-05-21	2,193,400	32.78	33.05	31.90	32.84	00:00:00
2010-05-24	1,114,200	33.30	33.42	32.67	33.28	00:00:00
2010-05-25	1,376,900	32.10	32.24	31.44	31.95	00:00:00
2010-05-26	1,958,300	32.40	33.28	32.38	32.87	00:00:00
2010-05-27	1,936,100	33.00	34.38	32.98	34.38	00:00:00
2010-05-28	1,711,900	34.92	34.92	34.10	34.47	00:00:00
2010-05-31	736,000	34.53	35.06	34.28	34.85	00:00:00
2010-06-01	1,766,500	34.85	35.45	33.86	35.12	00:00:00
2010-06-02	1,980,500	34.62	35.35	34.11	34.50	00:00:00
2010-06-03	2,081,200	35.37	35.40	34.38	34.56	00:00:00
2010-06-04	2,307,100	34.42	34.69	33.60	33.76	00:00:00
2010-06-07	1,276,700	33.29	34.15	33.01	33.72	00:00:00
2010-06-08	1,587,700	33.72	34.03	32.90	33.35	00:00:00
2010-06-09	1,313,500	33.74	34.03	33.37	34.03	00:00:00
2010-06-10	2,028,600	33.60	35.29	33.60	35.04	00:00:00
2010-06-11	1,417,000	35.03	35.67	34.76	35.33	00:00:00
2010-06-14	1,084,000	35.54	35.94	35.48	35.94	00:00:00
2010-06-15	1,120,900	35.53	36.28	35.42	36.28	00:00:00
2010-06-16	2,430,100	36.50	36.53	34.86	35.28	00:00:00
2010-06-17	1,590,800	35.47	35.78	34.75	34.88	00:00:00
2010-06-18	1,687,700	34.95	35.71	34.95	35.38	00:00:00
2010-06-21	1,206,400	35.90	35.97	35.31	35.40	00:00:00
2010-06-22	1,123,500	35.22	35.56	34.69	34.92	00:00:00
2010-06-23	1,525,900	34.66	34.85	33.91	33.91	00:00:00
2010-06-24	1,848,100	34.24	34.40	32.95	32.99	00:00:00
2010-06-25	2,104,600	33.17	33.42	32.11	32.31	00:00:00
2010-06-28	2,048,900	32.55	33.24	32.12	33.23	00:00:00
2010-06-29	2,626,300	32.87	32.87	31.50	31.77	00:00:00
2010-06-30	2,594,700	31.88	32.74	31.64	31.92	00:00:00
2010-07-01	3,235,600	31.50	31.56	30.40	30.66	00:00:00
2010-07-02	2,103,300	31.11	31.49	30.65	30.79	00:00:00
2010-07-05	1,349,700	31.10	31.19	30.45	30.67	00:00:00
2010-07-06	2,083,400	30.77	32.04	30.73	31.56	00:00:00
2010-07-07	2,536,700	31.14	31.33	30.40	31.26	00:00:00
2010-07-08	1,591,400	31.67	32.15	31.35	31.97	00:00:00
2010-07-09	1,139,600	32.28	32.35	31.98	32.13	00:00:00
2010-07-12	848,800	32.19	32.54	31.69	32.22	00:00:00
2010-07-13	1,157,600	32.38	33.00	32.15	32.85	00:00:00
2010-07-14	788,900	32.94	33.06	32.24	32.59	00:00:00
2010-07-15	1,740,100	32.40	32.91	31.82	31.90	00:00:00
2010-07-16	1,898,900	32.04	32.32	30.88	30.92	00:00:00
2010-07-19	1,125,200	30.77	31.12	30.47	30.61	00:00:00
2010-07-20	1,302,000	30.98	30.98	30.42	30.74	00:00:00
2010-07-21	1,576,000	31.03	31.43	30.87	31.25	00:00:00
2010-07-22	1,673,100	30.97	32.33	30.94	32.24	00:00:00
2010-07-23	1,180,900	32.23	32.82	31.92	32.50	00:00:00
2010-07-26	929,800	32.98	32.98	32.41	32.72	00:00:00
2010-07-27	1,375,700	32.81	33.50	32.66	32.90	00:00:00
2010-07-28	1,309,800	33.10	33.48	32.28	32.40	00:00:00
2010-07-29	1,832,400	32.40	33.52	32.13	33.13	00:00:00
2010-07-30	1,928,500	33.03	33.27	31.97	32.40	00:00:00
2010-08-02	1,362,200	32.58	33.65	32.58	33.65	00:00:00
2010-08-03	1,139,300	33.31	33.60	33.04	33.28	00:00:00
2010-08-04	736,700	33.26	33.63	32.87	33.35	00:00:00
2010-08-05	1,409,400	33.38	34.12	33.19	33.92	00:00:00
2010-08-06	908,600	34.05	34.30	33.18	33.33	00:00:00
2010-08-09	684,200	33.82	34.08	33.75	34.08	00:00:00
2010-08-10	896,200	33.89	34.24	33.33	33.90	00:00:00
2010-08-11	1,069,200	33.60	33.69	32.60	32.63	00:00:00
2010-08-12	1,062,800	32.54	32.76	32.03	32.38	00:00:00
2010-08-13	987,000	32.54	32.76	32.01	32.42	00:00:00
2010-08-16	806,300	32.51	32.96	32.17	32.63	00:00:00
2010-08-17	1,081,800	32.90	33.54	32.77	33.47	00:00:00
2010-08-18	955,700	33.29	33.92	33.01	33.76	00:00:00
2010-08-19	0	33.34	33.36	33.16	33.22	00:00:00
2010-08-20	1,287,500	33.23	33.50	32.44	32.55	00:00:00
2010-08-23	975,300	32.63	33.47	32.28	33.12	00:00:00
2010-08-24	2,360,600	32.73	32.78	31.57	32.04	00:00:00
2010-08-25	1,280,100	31.93	32.32	31.38	31.61	00:00:00
2010-08-26	1,027,600	32.00	32.25	31.58	31.97	00:00:00
2010-08-27	1,010,100	31.92	32.51	31.83	32.44	00:00:00
2010-08-30	790,200	32.55	32.85	31.98	32.05	00:00:00
2010-08-31	1,559,500	31.50	32.24	31.39	32.03	00:00:00
2010-09-01	2,560,300	31.32	32.30	30.62	32.26	00:00:00
2010-09-02	1,455,700	32.12	32.76	31.92	32.40	00:00:00
2010-09-03	1,437,500	32.55	32.90	32.14	32.40	00:00:00
2010-09-06	820,500	32.69	32.73	32.32	32.70	00:00:00
2010-09-07	1,234,100	32.60	32.63	31.87	32.17	00:00:00
2010-09-08	1,431,400	32.08	32.31	31.66	32.03	00:00:00
2010-09-09	1,982,900	31.88	33.00	31.58	32.86	00:00:00
2010-09-10	1,091,700	32.70	32.97	32.33	32.46	00:00:00
2010-09-13	1,431,200	32.60	33.05	32.56	32.92	00:00:00
2010-09-14	1,097,100	32.75	32.99	32.58	32.88	00:00:00
2010-09-15	1,137,200	32.96	33.26	32.50	32.79	00:00:00
2010-09-16	2,626,200	32.64	32.78	31.63	31.83	00:00:00
2010-09-17	4,778,800	32.42	32.42	31.30	31.50	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>