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
2011-03-04	1,519,200	34.38	34.57	33.81	33.98	00:00:00
2011-03-07	1,476,000	33.99	34.60	33.76	34.22	00:00:00
2011-03-08	1,711,900	34.31	34.90	34.22	34.60	00:00:00
2011-03-09	1,806,000	34.57	34.78	34.25	34.31	00:00:00
2011-03-10	1,206,100	34.05	34.27	33.67	33.98	00:00:00
2011-03-11	1,100,000	33.66	33.92	33.53	33.55	00:00:00
2011-03-14	1,641,200	33.43	33.58	33.05	33.17	00:00:00
2011-03-15	2,649,700	32.64	32.77	31.75	32.47	00:00:00
2011-03-16	2,785,700	32.52	32.59	31.56	31.74	00:00:00
2011-03-17	2,341,200	31.84	32.56	31.74	32.55	00:00:00
2011-03-18	2,295,400	32.67	32.77	32.05	32.31	00:00:00
2011-03-21	1,686,800	32.81	33.13	32.72	33.10	00:00:00
2011-03-22	1,314,900	33.10	33.20	32.90	33.01	00:00:00
2011-03-23	1,019,900	32.83	33.41	32.81	33.37	00:00:00
2011-03-24	1,524,100	33.33	33.92	33.19	33.83	00:00:00
2011-03-25	725,200	33.92	33.97	33.69	33.87	00:00:00
2011-03-28	948,400	33.81	33.92	33.56	33.75	00:00:00
2011-03-29	1,001,800	33.81	34.17	33.58	34.15	00:00:00
2011-03-30	854,100	34.40	34.45	34.10	34.29	00:00:00
2011-03-31	1,202,500	34.29	34.40	33.88	33.88	00:00:00
2011-04-01	1,353,100	33.96	34.38	33.90	34.15	00:00:00
2011-04-04	829,800	34.19	34.49	33.93	34.30	00:00:00
2011-04-05	951,700	34.21	34.29	33.92	34.04	00:00:00
2011-04-06	751,500	34.06	34.22	33.94	34.10	00:00:00
2011-04-07	1,109,800	34.07	34.22	33.87	33.94	00:00:00
2011-04-08	982,800	34.10	34.33	34.04	34.33	00:00:00
2011-04-11	782,500	34.15	34.33	33.88	34.05	00:00:00
2011-04-12	2,286,700	33.81	34.01	33.43	33.45	00:00:00
2011-04-13	1,244,500	33.60	33.78	33.45	33.66	00:00:00
2011-04-14	1,097,100	33.50	33.66	33.40	33.46	00:00:00
2011-04-15	874,000	33.50	33.69	33.40	33.62	00:00:00
2011-04-18	1,613,000	33.58	33.78	33.14	33.15	00:00:00
2011-04-19	1,009,900	33.21	33.27	32.96	33.17	00:00:00
2011-04-20	1,134,400	33.42	33.96	33.21	33.96	00:00:00
2011-04-21	994,800	34.19	34.38	33.97	34.37	00:00:00
2011-04-26	940,100	34.38	34.49	34.19	34.37	00:00:00
2011-04-27	1,003,600	34.35	34.68	34.21	34.62	00:00:00
2011-04-28	1,240,900	34.75	34.83	34.54	34.78	00:00:00
2011-04-29	5,117,100	33.25	33.87	33.25	33.62	00:00:00
2011-05-02	4,354,900	33.94	34.40	33.80	33.92	00:00:00
2011-05-03	1,445,900	33.92	34.00	33.48	33.58	00:00:00
2011-05-04	1,040,100	33.50	33.87	33.18	33.29	00:00:00
2011-05-05	1,221,400	33.44	33.48	33.06	33.28	00:00:00
2011-05-06	1,269,300	33.30	33.88	33.20	33.88	00:00:00
2011-05-09	1,030,100	33.80	33.87	33.46	33.64	00:00:00
2011-05-10	853,000	33.69	34.15	33.62	34.04	00:00:00
2011-05-11	1,005,200	34.21	34.32	34.00	34.26	00:00:00
2011-05-12	887,300	34.03	34.03	33.65	33.93	00:00:00
2011-05-13	763,500	34.13	34.17	33.79	33.89	00:00:00
2011-05-16	743,500	33.79	33.98	33.50	33.97	00:00:00
2011-05-17	4,348,600	33.14	33.20	32.44	32.44	00:00:00
2011-05-18	1,861,300	32.67	32.84	32.40	32.56	00:00:00
2011-05-19	1,055,400	32.76	32.88	32.49	32.81	00:00:00
2011-05-20	943,000	32.95	33.06	32.47	32.57	00:00:00
2011-05-23	1,985,200	32.39	32.39	31.80	32.05	00:00:00
2011-05-24	1,259,500	32.03	32.15	31.98	32.01	00:00:00
2011-05-25	1,728,100	31.81	31.92	31.58	31.76	00:00:00
2011-05-26	1,619,900	31.84	31.90	31.42	31.53	00:00:00
2011-05-27	1,293,500	31.90	32.12	31.70	31.76	00:00:00
2011-05-30	573,300	31.82	31.88	31.42	31.47	00:00:00
2011-05-31	1,836,900	31.77	32.14	31.70	32.10	00:00:00
2011-06-01	972,200	32.11	32.21	31.69	31.80	00:00:00
2011-06-02	979,800	31.46	31.56	31.14	31.41	00:00:00
2011-06-03	980,900	31.47	31.56	31.15	31.40	00:00:00
2011-06-06	1,312,500	31.42	31.48	31.12	31.17	00:00:00
2011-06-07	742,900	31.17	31.43	31.11	31.19	00:00:00
2011-06-08	1,115,800	31.11	31.23	30.79	30.92	00:00:00
2011-06-09	1,066,000	30.85	31.25	30.70	31.18	00:00:00
2011-06-10	1,325,500	31.17	31.22	30.76	30.76	00:00:00
2011-06-13	646,500	30.86	30.97	30.68	30.81	00:00:00
2011-06-14	1,079,100	30.95	31.09	30.85	31.04	00:00:00
2011-06-15	1,283,100	31.02	31.02	30.61	30.70	00:00:00
2011-06-16	1,260,800	30.71	30.71	30.16	30.42	00:00:00
2011-06-17	2,344,700	30.30	30.64	30.00	30.45	00:00:00
2011-06-20	1,867,500	30.00	30.19	29.74	29.74	00:00:00
2011-06-21	1,447,700	29.86	30.44	29.86	30.39	00:00:00
2011-06-22	2,037,600	30.32	30.42	29.70	29.86	00:00:00
2011-06-23	1,681,400	29.75	29.90	29.20	29.30	00:00:00
2011-06-24	1,942,900	29.62	29.70	28.76	28.85	00:00:00
2011-06-27	979,500	28.91	29.22	28.65	28.85	00:00:00
2011-06-28	1,354,700	28.93	29.24	28.65	28.93	00:00:00
2011-06-29	1,973,400	29.07	29.85	29.06	29.83	00:00:00
2011-06-30	1,599,700	29.91	30.32	29.80	30.32	00:00:00
2011-07-01	826,200	30.32	30.45	30.04	30.33	00:00:00
2011-07-04	681,500	30.43	30.44	30.17	30.25	00:00:00
2011-07-05	1,108,300	30.26	30.26	29.76	29.76	00:00:00
2011-07-06	1,561,200	29.86	29.86	29.34	29.36	00:00:00
2011-07-07	1,470,200	29.53	29.66	29.10	29.45	00:00:00
2011-07-08	1,581,000	29.49	29.55	28.81	28.88	00:00:00
2011-07-11	1,898,400	28.70	28.80	27.88	28.02	00:00:00
2011-07-12	2,919,600	27.65	27.65	26.62	27.33	00:00:00
2011-07-13	1,992,900	27.48	27.88	27.35	27.82	00:00:00
2011-07-14	1,228,600	27.50	27.61	27.14	27.14	00:00:00
2011-07-15	1,639,600	27.08	27.29	26.85	26.87	00:00:00
2011-07-18	1,611,600	26.73	26.76	26.16	26.16	00:00:00
2011-07-19	1,231,000	26.20	26.75	26.17	26.67	00:00:00
2011-07-20	1,603,400	26.84	27.06	26.57	27.03	00:00:00
2011-07-21	1,647,300	27.12	27.66	26.56	27.50	00:00:00
2011-07-22	1,242,300	27.70	28.09	27.53	27.58	00:00:00
2011-07-25	1,192,100	27.49	27.49	27.02	27.16	00:00:00
2011-07-26	985,400	27.24	27.36	26.83	26.89	00:00:00
2011-07-27	1,432,500	26.75	27.12	26.55	26.76	00:00:00
2011-07-28	1,650,800	26.52	26.64	26.13	26.44	00:00:00
2011-07-29	1,829,300	26.33	26.60	26.02	26.39	00:00:00
2011-08-01	1,792,300	26.83	26.93	25.44	25.62	00:00:00
2011-08-02	2,074,300	25.62	25.83	25.07	25.07	00:00:00
2011-08-03	2,192,100	24.93	25.33	24.55	24.86	00:00:00
2011-08-04	2,763,400	25.25	25.27	23.69	23.83	00:00:00
2011-08-05	4,152,800	22.97	24.78	22.92	23.93	00:00:00
2011-08-08	2,892,200	23.52	24.31	22.62	22.73	00:00:00
2011-08-09	3,319,300	22.75	23.50	21.78	23.30	00:00:00
2011-08-10	2,948,700	23.80	23.86	21.86	21.99	00:00:00
2011-08-11	2,793,800	22.74	22.92	21.20	22.89	00:00:00
2011-08-12	2,078,000	22.92	24.05	22.25	23.95	00:00:00
2011-08-15	1,052,500	24.24	24.36	23.73	24.02	00:00:00
2011-08-16	1,398,700	23.93	23.95	23.25	23.69	00:00:00
2011-08-17	2,183,200	23.58	23.65	23.15	23.42	00:00:00
2011-08-18	2,866,500	23.12	23.22	21.83	22.00	00:00:00
2011-08-19	1,932,200	21.86	22.16	20.88	21.71	00:00:00
2011-08-22	1,343,500	21.50	22.35	21.45	21.84	00:00:00
2011-08-23	1,487,900	22.07	22.49	21.72	22.03	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>