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
2012-08-10	466,700	21.72	21.84	21.55	21.77	00:00:00
2012-08-14	469,300	21.94	22.13	21.88	22.10	00:00:00
2012-08-15	354,800	22.00	22.04	21.79	21.82	00:00:00
2012-08-16	504,400	21.87	22.24	21.79	22.20	00:00:00
2012-08-17	716,600	22.27	22.50	22.18	22.45	00:00:00
2012-08-20	432,000	22.45	22.55	22.13	22.40	00:00:00
2012-08-21	733,500	22.40	22.81	22.40	22.61	00:00:00
2012-08-22	671,500	22.40	22.57	22.22	22.27	00:00:00
2012-08-23	814,600	22.36	22.45	22.06	22.39	00:00:00
2012-08-24	789,500	22.39	22.40	21.70	22.17	00:00:00
2012-08-27	713,200	22.08	22.62	21.98	22.53	00:00:00
2012-08-28	738,600	22.50	22.65	21.90	21.91	00:00:00
2012-08-29	4,351,700	20.92	20.98	19.92	19.95	00:00:00
2012-08-30	2,044,100	19.89	19.91	19.25	19.33	00:00:00
2012-08-31	2,202,600	19.28	19.97	19.18	19.77	00:00:00
2012-09-03	981,600	19.70	19.90	19.48	19.79	00:00:00
2012-09-04	1,073,000	19.74	19.77	19.37	19.37	00:00:00
2012-09-05	1,119,500	19.37	19.55	19.08	19.42	00:00:00
2012-09-06	1,332,300	19.52	20.03	19.43	19.99	00:00:00
2012-09-07	1,649,700	20.10	20.58	20.07	20.50	00:00:00
2012-09-10	870,200	20.44	20.65	20.31	20.45	00:00:00
2012-09-11	607,800	20.48	20.68	20.24	20.68	00:00:00
2012-09-12	1,050,200	20.75	20.95	20.52	20.59	00:00:00
2012-09-13	1,012,300	20.51	20.58	20.05	20.11	00:00:00
2012-09-14	2,041,000	20.59	21.36	20.48	21.22	00:00:00
2012-09-17	1,099,300	21.03	21.35	20.69	20.69	00:00:00
2012-09-18	1,176,900	20.50	20.67	20.21	20.34	00:00:00
2012-09-19	1,258,700	20.19	20.40	20.00	20.19	00:00:00
2012-09-20	941,700	20.00	20.28	19.94	20.18	00:00:00
2012-09-21	1,599,900	20.32	20.40	20.03	20.30	00:00:00
2012-09-24	782,700	20.18	20.20	19.84	19.89	00:00:00
2012-09-25	1,248,500	19.75	19.84	19.50	19.60	00:00:00
2012-09-26	1,638,300	19.60	19.60	19.06	19.10	00:00:00
2012-09-27	963,900	19.25	19.46	19.08	19.39	00:00:00
2012-09-28	1,190,800	19.53	19.55	19.00	19.00	00:00:00
2012-10-01	706,100	18.96	19.43	18.84	19.34	00:00:00
2012-10-02	1,006,800	19.24	19.47	19.00	19.19	00:00:00
2012-10-03	792,400	19.10	19.43	19.09	19.30	00:00:00
2012-10-04	1,394,600	19.36	19.69	19.10	19.56	00:00:00
2012-10-05	1,716,600	19.49	19.62	19.15	19.28	00:00:00
2012-10-08	1,470,600	19.15	19.25	18.90	19.07	00:00:00
2012-10-09	1,224,800	19.22	19.57	19.08	19.11	00:00:00
2012-10-10	1,710,700	19.10	19.83	19.10	19.45	00:00:00
2012-10-11	875,900	19.46	19.52	19.27	19.42	00:00:00
2012-10-12	728,500	19.36	19.54	19.23	19.32	00:00:00
2012-10-15	570,800	19.27	19.42	19.25	19.33	00:00:00
2012-10-16	957,900	19.50	19.66	19.32	19.57	00:00:00
2012-10-17	1,222,300	19.62	20.09	19.57	20.00	00:00:00
2012-10-18	866,300	20.06	20.15	19.92	20.02	00:00:00
2012-10-19	1,168,400	19.98	20.03	19.78	19.78	00:00:00
2012-10-22	1,298,400	19.82	19.90	19.41	19.42	00:00:00
2012-10-23	1,395,000	19.57	19.72	19.20	19.22	00:00:00
2012-10-24	817,800	19.38	19.39	19.03	19.23	00:00:00
2012-10-25	1,153,800	19.29	19.35	18.85	18.89	00:00:00
2012-10-26	869,700	18.80	19.01	18.58	18.89	00:00:00
2012-10-29	808,000	18.80	18.86	18.56	18.56	00:00:00
2012-10-30	551,100	18.65	18.83	18.60	18.75	00:00:00
2012-10-31	999,000	18.84	19.01	18.56	18.56	00:00:00
2012-11-01	902,800	18.56	18.82	18.36	18.69	00:00:00
2012-11-02	1,134,800	18.71	18.72	18.47	18.48	00:00:00
2012-11-05	820,100	18.44	18.53	18.25	18.25	00:00:00
2012-11-06	826,900	18.25	18.32	18.14	18.15	00:00:00
2012-11-07	1,985,400	18.33	18.39	17.56	17.60	00:00:00
2012-11-08	1,520,100	17.75	17.84	17.62	17.75	00:00:00
2012-11-09	1,788,000	17.82	18.16	17.70	18.08	00:00:00
2012-11-12	1,088,200	18.06	18.17	17.89	17.90	00:00:00
2012-11-13	1,174,300	17.86	17.99	17.61	17.91	00:00:00
2012-11-14	1,614,300	17.92	18.00	17.66	17.81	00:00:00
2012-11-15	3,364,300	18.02	18.42	17.70	17.75	00:00:00
2012-11-16	1,780,800	17.81	17.98	17.54	17.67	00:00:00
2012-11-19	1,064,900	17.79	18.00	17.78	17.99	00:00:00
2012-11-20	1,533,700	17.97	17.97	17.56	17.72	00:00:00
2012-11-21	1,458,200	17.81	18.07	17.73	17.94	00:00:00
2012-11-22	717,400	18.00	18.02	17.93	18.00	00:00:00
2012-11-23	1,086,200	18.00	18.39	17.94	18.37	00:00:00
2012-11-26	1,073,800	18.35	18.52	18.15	18.33	00:00:00
2012-11-27	1,144,000	18.45	18.60	18.31	18.31	00:00:00
2012-11-28	1,211,500	18.32	18.33	18.00	18.13	00:00:00
2012-11-29	2,105,200	18.23	19.01	18.23	19.01	00:00:00
2012-11-30	1,703,600	19.00	19.14	18.82	18.99	00:00:00
2012-12-03	2,660,600	19.01	19.83	18.99	19.08	00:00:00
2012-12-04	1,038,100	19.05	19.17	19.00	19.08	00:00:00
2012-12-05	4,211,300	19.23	20.32	19.12	20.25	00:00:00
2012-12-06	2,499,300	20.39	20.42	20.07	20.20	00:00:00
2012-12-07	1,427,300	20.25	20.27	19.89	19.94	00:00:00
2012-12-10	1,064,000	19.90	20.27	19.79	20.27	00:00:00
2012-12-11	4,970,800	20.26	21.48	20.14	21.05	00:00:00
2012-12-12	2,378,200	21.00	21.44	20.93	21.28	00:00:00
2012-12-13	2,324,100	21.30	21.56	21.03	21.42	00:00:00
2012-12-14	2,244,300	21.42	21.76	21.21	21.30	00:00:00
2012-12-17	2,718,400	21.20	22.15	21.20	22.11	00:00:00
2012-12-18	2,438,900	22.00	22.15	21.73	21.93	00:00:00
2012-12-19	1,695,200	21.90	22.25	21.86	22.12	00:00:00
2012-12-20	1,131,900	22.08	22.20	21.91	22.16	00:00:00
2012-12-21	2,926,200	22.10	22.31	22.00	22.31	00:00:00
2012-12-24	728,300	22.36	22.75	22.31	22.51	00:00:00
2012-12-25	0	22.51	22.51	22.51	22.51	00:00:00
2012-12-26	0	22.51	22.51	22.51	22.51	00:00:00
2012-12-27	998,600	22.53	22.78	22.34	22.47	00:00:00
2012-12-28	647,000	22.45	22.55	22.16	22.16	00:00:00
2012-12-31	454,700	22.10	22.55	22.00	22.40	00:00:00
2013-01-01	0	22.40	22.40	22.40	22.40	00:00:00
2013-01-02	1,534,100	22.68	23.08	22.62	23.05	00:00:00
2013-01-03	949,200	23.05	23.09	22.67	22.86	00:00:00
2013-01-04	2,045,000	22.78	23.40	22.71	23.40	00:00:00
2013-01-07	1,613,200	23.40	23.83	23.06	23.17	00:00:00
2013-01-08	3,429,900	23.14	23.14	21.61	22.28	00:00:00
2013-01-09	1,416,100	22.34	22.88	22.32	22.88	00:00:00
2013-01-10	1,560,400	22.90	22.93	22.21	22.32	00:00:00
2013-01-11	1,951,000	22.29	22.91	22.08	22.81	00:00:00
2013-01-14	1,299,700	22.94	22.95	22.23	22.24	00:00:00
2013-01-15	1,704,600	22.23	22.76	22.18	22.70	00:00:00
2013-01-16	1,022,900	22.59	22.68	22.37	22.37	00:00:00
2013-01-17	1,079,900	22.40	22.78	22.32	22.57	00:00:00
2013-01-18	1,042,000	22.64	22.97	22.45	22.75	00:00:00
2013-01-21	764,900	22.75	22.94	22.54	22.88	00:00:00
2013-01-22	2,490,500	22.84	22.84	21.94	21.95	00:00:00
2013-01-23	1,876,200	21.91	22.08	21.52	21.85	00:00:00
2013-02-06	1,520,600	20.66	20.86	20.16	20.29	00:00:00
2013-02-07	1,316,800	20.32	20.85	20.22	20.22	00:00:00
2013-02-08	968,300	20.21	20.55	20.17	20.48	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>