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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2016-02-15	1,657,200	32.79	34.30	32.67	34.18	00:00:00
2016-02-16	1,158,700	34.34	34.53	33.44	33.72	00:00:00
2016-02-19	784,700	34.91	35.13	34.30	34.60	00:00:00
2016-02-22	812,100	34.91	35.23	34.70	34.81	00:00:00
2016-03-01	665,400	36.06	36.47	35.82	36.43	00:00:00
2016-03-02	780,000	36.49	36.54	35.71	35.92	00:00:00
2016-03-03	772,400	35.95	36.26	35.70	36.20	00:00:00
2016-03-04	886,100	36.42	36.47	35.81	36.33	00:00:00
2016-03-08	764,100	35.88	36.22	35.61	36.07	00:00:00
2016-03-09	651,200	36.01	36.39	35.81	36.21	00:00:00
2016-03-10	838,700	36.21	36.94	35.50	35.50	00:00:00
2016-03-11	1,492,700	35.87	36.87	35.86	36.45	00:00:00
2016-03-14	666,700	36.80	36.88	36.47	36.49	00:00:00
2016-03-31	2,231,000	36.05	36.19	35.65	35.85	00:00:00
2016-04-01	2,060,100	35.61	35.61	34.81	35.14	00:00:00
2016-04-04	6,047,200	30.00	30.43	28.73	30.42	00:00:00
2016-04-05	2,885,800	30.21	30.25	29.06	29.22	00:00:00
2016-04-06	1,383,200	29.15	29.76	29.08	29.56	00:00:00
2016-04-07	1,398,800	29.64	29.66	29.12	29.29	00:00:00
2016-04-08	1,512,100	30.39	30.40	29.51	29.85	00:00:00
2016-04-12	1,339,000	29.51	30.08	29.31	29.96	00:00:00
2016-04-13	1,359,000	30.25	30.50	30.09	30.36	00:00:00
2016-04-19	1,419,900	31.04	31.25	30.40	30.98	00:00:00
2016-04-20	818,800	30.94	31.14	30.85	30.93	00:00:00
2016-04-26	1,309,800	29.09	29.58	29.01	29.38	00:00:00
2016-04-27	1,039,400	29.46	29.46	29.17	29.23	00:00:00
2016-05-12	585,600	28.97	29.30	28.76	28.90	00:00:00
2016-05-13	1,444,200	29.39	30.20	29.07	29.64	00:00:00
2016-05-16	422,400	29.61	29.61	29.15	29.45	00:00:00
2016-06-02	427,400	29.05	29.25	28.90	28.95	00:00:00
2016-06-03	529,200	29.11	29.23	28.66	28.74	00:00:00
2016-06-07	694,800	28.79	28.90	28.63	28.90	00:00:00
2016-06-08	489,500	28.89	28.89	28.50	28.60	00:00:00
2016-06-14	916,900	26.80	26.94	26.42	26.54	00:00:00
2016-06-15	1,381,100	26.80	26.94	26.46	26.63	00:00:00
2016-06-21	1,310,900	28.50	28.50	27.82	28.00	00:00:00
2016-06-22	1,209,100	28.10	28.20	27.27	27.38	00:00:00
2016-06-23	973,000	27.50	28.19	27.28	28.18	00:00:00
2016-06-24	2,529,800	25.84	26.93	25.50	26.38	00:00:00
2016-07-18	433,500	27.04	27.22	26.76	26.91	00:00:00
2016-07-26	987,100	27.07	27.17	26.35	26.58	00:00:00
2016-07-27	903,900	26.60	27.05	26.60	26.86	00:00:00
2016-07-28	702,500	26.82	27.05	26.56	26.56	00:00:00
2016-07-29	990,600	26.64	26.74	26.38	26.46	00:00:00
2016-08-02	990,100	26.24	26.32	25.54	25.54	00:00:00
2016-08-04	413,500	25.71	25.89	25.59	25.66	00:00:00
2016-08-09	873,400	26.36	26.69	26.36	26.60	00:00:00
2016-08-10	613,800	26.56	26.94	26.50	26.94	00:00:00
2016-08-16	813,900	27.89	28.18	27.79	27.79	00:00:00
2016-08-17	506,500	27.85	27.91	27.50	27.56	00:00:00
2016-08-22	564,500	27.50	27.93	27.42	27.61	00:00:00
2016-08-23	745,500	27.74	28.06	27.51	27.85	00:00:00
2016-08-24	613,200	27.75	28.14	27.62	28.05	00:00:00
2016-08-25	692,100	27.98	28.02	27.64	27.97	00:00:00
2016-08-26	501,000	27.91	28.18	27.80	28.03	00:00:00
2016-09-12	868,300	28.32	28.50	28.03	28.50	00:00:00
2016-09-26	733,400	29.40	29.44	28.87	29.25	00:00:00
2016-10-03	440,600	29.50	29.55	29.21	29.42	00:00:00
2016-10-06	920,600	29.85	30.07	29.48	29.49	00:00:00
2016-10-07	741,500	29.53	29.54	29.20	29.44	00:00:00
2016-10-11	513,900	29.71	29.87	29.45	29.52	00:00:00
2016-10-12	644,300	29.59	29.67	29.33	29.42	00:00:00
2016-10-17	684,500	30.00	30.03	29.58	29.72	00:00:00
2016-10-18	891,300	29.78	30.30	29.78	30.08	00:00:00
2016-10-19	730,200	30.03	30.06	29.69	29.91	00:00:00
2016-10-24	473,200	29.96	30.14	29.77	29.83	00:00:00
2016-10-27	742,300	29.88	29.97	29.45	29.76	00:00:00
2016-10-28	624,700	29.61	29.62	29.20	29.56	00:00:00
2016-10-31	846,000	29.50	29.85	29.37	29.71	00:00:00
2016-11-01	493,000	29.74	29.84	29.32	29.39	00:00:00
2016-11-02	793,400	29.24	29.32	29.01	29.19	00:00:00
2016-11-29	528,300	31.70	32.01	31.53	31.87	00:00:00
2016-11-30	1,102,800	31.91	32.15	31.83	32.00	00:00:00
2016-12-01	707,100	31.95	32.25	31.78	32.20	00:00:00
2016-12-02	720,900	32.04	32.10	31.51	31.57	00:00:00
2016-12-06	708,700	31.75	32.22	31.49	32.21	00:00:00
2016-12-07	1,255,300	32.34	32.91	32.34	32.91	00:00:00
2016-12-08	1,241,600	32.95	33.28	32.81	33.27	00:00:00
2016-12-09	986,200	33.26	33.50	33.00	33.47	00:00:00
2016-12-20	733,400	34.18	34.44	34.08	34.08	00:00:00
2016-12-21	608,300	34.00	34.30	33.88	34.20	00:00:00
2016-12-26	0	34.53	34.53	34.53	34.53	00:00:00
2017-01-05	445,600	34.15	34.16	33.85	33.99	00:00:00
2017-01-06	373,500	33.99	34.14	33.82	34.10	00:00:00
2017-01-10	501,800	34.00	34.11	33.64	33.87	00:00:00
2017-01-11	711,400	34.01	34.33	33.76	34.22	00:00:00
2017-01-12	639,500	34.19	34.21	33.86	33.89	00:00:00
2017-01-13	1,583,900	34.06	35.59	33.93	35.28	00:00:00
2017-01-19	547,500	34.21	34.34	33.98	34.06	00:00:00
2017-01-20	1,156,300	34.09	35.00	33.90	34.98	00:00:00
2017-01-23	777,900	35.08	35.19	34.78	34.94	00:00:00
2017-01-31	895,800	34.18	34.34	33.66	33.66	00:00:00
2017-02-01	1,005,400	33.85	34.81	33.85	34.45	00:00:00
2017-02-02	948,000	34.30	34.89	34.21	34.63	00:00:00
2017-02-03	436,600	34.64	34.90	34.60	34.60	00:00:00
2017-02-09	641,100	34.35	34.45	34.03	34.29	00:00:00
2017-02-10	463,000	34.45	34.60	34.22	34.25	00:00:00
2017-02-14	1,230,600	35.26	35.88	34.89	35.07	00:00:00
2017-02-15	603,700	35.34	35.52	35.02	35.48	00:00:00
2017-02-21	671,800	34.56	34.83	34.35	34.70	00:00:00
2017-02-22	487,700	34.85	34.97	34.37	34.60	00:00:00
2017-02-23	1,824,200	35.50	36.85	35.36	36.02	00:00:00
2017-02-24	923,900	35.99	36.15	35.38	35.70	00:00:00
2017-03-16	1,236,200	38.25	38.51	38.12	38.26	00:00:00
2017-03-17	1,463,300	38.25	38.50	38.15	38.41	00:00:00
2017-04-03	1,050,800	38.23	38.59	38.14	38.40	00:00:00
2017-04-10	845,700	38.35	38.40	38.05	38.05	00:00:00
2017-04-17	0	37.37	37.37	37.37	37.37	00:00:00
2017-04-18	1,239,000	37.37	37.53	36.37	36.37	00:00:00
2017-04-19	874,400	36.44	36.77	36.29	36.71	00:00:00
2017-04-25	1,134,300	39.00	39.44	38.98	39.18	00:00:00
2017-04-26	895,100	39.20	39.28	38.87	38.87	00:00:00
2017-04-27	746,500	38.80	38.91	38.63	38.78	00:00:00
2017-04-28	1,162,000	38.85	38.91	38.44	38.60	00:00:00
2017-05-09	990,700	38.21	38.65	38.21	38.46	00:00:00
2017-05-10	968,100	38.33	38.36	37.94	38.31	00:00:00
2017-05-11	868,600	38.25	38.61	37.92	38.13	00:00:00
2017-05-12	720,200	38.17	38.40	37.94	38.40	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>