Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Bouygues S.A. logo
EN.PA
Bouygues S.A.
13:11:37
50.2 €
0.0000 (%0.00)
Previous Close: 50.36
Day Low₺49.98
Day High₺50.44
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

EN.PA: Bouygues S.A. Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.2506
CLOSE 21.233

Low

LOW 17.54

High

HIGH 25.74
DATEOPENHIGHLOWCLOSE
01/02/201224.3424.8824.3424.88
01/03/201225.0425.0424.4824.95
01/04/201224.925.0524.6224.64
01/05/201224.7224.824.0324.05
01/06/201224.1524.5623.6823.73
01/09/201223.7523.8323.5223.6
01/10/201223.8824.0422.523.24
01/11/201223.2423.4122.9223.3
01/12/201223.4923.6123.0523.37
01/13/201223.6524.0923.4223.86
01/16/201223.5123.8423.3523.79
01/17/201223.9924.423.8624.36
01/18/201224.324.524.1824.44
01/19/201224.52524.4224.96
01/20/2012252524.5224.65
01/23/201224.5924.7924.324.71
01/24/201224.5424.5923.7924.06
01/25/201224.1324.2723.7324.01
01/26/201224.1324.3524.0524.2
01/27/201224.1224.482424.09
01/30/20122424.1123.3823.45
01/31/201223.6423.8823.4723.75
02/01/201223.8724.2123.7724.12
02/02/201224.2425.4224.2425.17
02/03/201225.0425.4625.0425.36
02/06/201225.325.4324.8725.3
02/07/201225.3425.4924.8525.11
02/08/201225.0925.6725.0825.2
02/09/201225.2825.5625.0825.29
02/10/201225.0625.1324.6124.65
02/13/201224.7924.9724.524.67
02/14/201224.6124.8724.4724.52
02/15/201224.6224.8724.3724.43
02/16/201224.3224.42424.39
02/17/201224.6125.2424.625.11
02/20/201225.2225.4625.125.45
02/21/201225.525.7425.0825.27
02/22/201225.2625.4124.9225.09
02/23/201225.0625.0924.4124.46
02/24/201224.5824.9324.524.72
02/27/201224.624.624.1924.43
02/28/201224.4324.7624.2324.39
02/29/20122424.223.3923.88
03/01/201223.8824.0123.6323.8
03/02/201223.9223.9723.7523.75
03/05/201223.6823.9223.4323.74
03/06/201223.6423.8323.2223.22
03/07/201223.1623.6123.1223.53
03/08/201223.624.0723.5923.8
03/09/201223.8624.0123.7123.89
03/12/201223.824.123.6923.81
03/13/201223.9324.2423.8624.21
03/14/201224.424.4324.1524.29
03/15/201224.3224.4724.124.47
03/16/201224.3224.4224.1524.33
03/19/201224.3124.3324.0324.13
03/20/201224.0724.0723.6623.81
03/21/201223.8724.0323.5823.65
03/22/201223.6623.723.223.28
03/23/201223.3523.4823.0123.42
03/26/201223.5323.5823.0623.4
03/27/201223.4523.5223.2123.28
03/28/201223.2623.3522.9522.95
03/29/201222.923.0922.5622.59
03/30/201222.8623.0422.7422.93
04/02/201223.0723.0722.3822.92
04/03/201222.9623.1822.6622.66
04/04/201222.5622.5621.7121.71
04/05/201221.8222.0721.4721.59
04/10/201221.321.4620.7920.79
04/11/201220.8921.8920.8421.74
04/12/201221.7621.8721.0621.39
04/13/201221.3321.5321.0921.15
04/16/201221.121.7421.121.22
04/17/201221.1721.7221.1321.68
04/18/201221.5221.7120.8720.92
04/19/201221.0621.420.3820.43
04/20/201220.4820.620.2120.47
04/23/201220.3420.392020.17
04/24/201220.2720.9320.220.85
04/25/201220.9121.5720.8521.43
04/26/201221.521.7521.0121.42
04/27/201221.2122.12122
04/30/201220.721.2420.4520.52
05/02/201221.0821.0820.3120.52
05/03/201221.0121.0820.5320.64
05/04/201220.6520.8620.3720.44
05/07/201220.3921.2420.1121.23
05/08/201221.2421.8821.1321.39
05/09/201221.4821.520.8321.37
05/10/201221.3721.720.9121.7
05/11/201221.4921.5521.0521.32
05/14/201221.221.220.3520.35
05/15/201220.6320.8619.6120
05/16/201219.8920.5719.6320.13
05/17/201220.2920.2919.8320.09
05/18/201219.9220.2619.720.2
05/21/201220.2520.7220.1820.57
05/22/201220.7521.1520.5321
05/23/201220.8820.9120.3320.4
05/24/201220.6320.6719.9320.55
05/25/201220.620.7920.3620.59
05/28/201220.882120.5420.54
05/29/201220.6320.7920.1820.61
05/30/201220.4320.4619.7919.84
05/31/201219.8420.0219.3119.51
06/01/201219.719.8118.9219.08
06/04/201218.9219.4818.919.14
06/05/201219.2419.381919.13
06/06/201219.3220.0719.220.05
06/07/201220.1120.4519.9420.07
06/08/20122020.0319.5219.68
06/11/201220.1720.4319.6619.67
06/12/201219.7219.7619.1819.46
06/13/201219.5519.611919.15
06/14/201219.1519.3118.8219.25
06/15/201219.3519.9919.3219.96
06/18/201220.1720.4519.7320.08
06/19/201220.1820.4520.0420.39
06/20/201220.2720.6120.0520.57
06/21/201220.420.7420.220.32
06/22/201220.1220.6520.0320.49
06/25/201220.420.4220.0220.09
06/26/201220.1120.2119.7419.8
06/27/201219.9720.2519.7520.25
06/28/201220.3320.3919.8820.35
06/29/201220.9521.2520.6921.2
07/02/201221.1721.5320.9521.44
07/03/201221.421.4421.0221.34
07/04/201221.2621.2620.8621
07/05/2012212120.3720.47
07/06/201220.3620.4920.0320.03
07/09/201220.0120.1719.820.03
07/10/201220.0620.5519.9220.28
07/11/201220.1220.42020.18
07/12/201220.0220.1119.6419.72
07/13/201219.720.1519.6720.01
07/16/201220.0120.1419.8420.11
07/17/201220.0420.3219.8620.08
07/18/201220.220.8620.1420.75
07/19/201220.9620.9720.5420.92
07/20/201220.9920.9920.3920.44
07/23/201220.2120.2219.4119.57
07/24/201219.6519.7219.1519.15
07/25/201219.1119.431919.05
07/26/201219.0919.7818.719.75
07/27/201219.8220.0919.1720.05
07/30/201220.2520.6220.1520.59
07/31/201220.5620.9920.420.53
08/01/201220.4320.7320.420.67
08/02/201220.6220.7619.8419.84
08/03/201219.8920.7819.8820.78
08/06/201220.6721.2620.4821.18
08/07/201221.1721.7921.0921.79
08/08/201221.7621.9521.5121.95
08/09/20122222.121.7121.81
08/10/201221.7221.8421.5521.77
08/13/201221.721.9321.6721.83
08/14/201221.9422.1321.8822.1
08/15/20122222.0421.7921.82
08/16/201221.8722.2421.7922.21
08/17/201222.2722.522.1822.46
08/20/201222.4622.5522.1322.4
08/21/201222.422.8122.422.62
08/22/201222.422.5722.2222.27
08/23/201222.3622.4622.0622.39
08/24/201222.3922.421.722.17
08/27/201222.0822.6221.9822.54
08/28/201222.522.6521.921.91
08/29/201220.9220.9819.9219.95
08/30/201219.8919.9119.2519.33
08/31/201219.2919.9719.1819.77
09/03/201219.719.919.4819.79
09/04/201219.7419.7719.3719.37
09/05/201219.3719.5519.0819.42
09/06/201219.5220.0419.4319.99
09/07/201220.120.5820.0720.5
09/10/201220.4520.6520.3120.45
09/11/201220.4820.6820.2420.68
09/12/201220.7520.9620.5320.59
09/13/201220.5120.5820.0520.11
09/14/201220.5921.3720.4821.22
09/17/201221.0321.3520.6920.69
09/18/201220.520.6720.2120.34
09/19/201220.1920.42020.19
09/20/20122020.2819.9520.18
09/21/201220.3220.420.0320.3
09/24/201220.1820.219.8419.89
09/25/201219.7519.8419.519.61
09/26/201219.619.619.0619.1
09/27/201219.2519.4619.0819.39
09/28/201219.5319.551919
10/01/201218.9619.4318.8419.34
10/02/201219.2419.471919.2
10/03/201219.119.4319.0919.3
10/04/201219.3619.6919.1119.56
10/05/201219.4919.6219.1519.29
10/08/201219.1519.2518.919.07
10/09/201219.2219.5719.0819.11
10/10/201219.119.8319.119.45
10/11/201219.4619.5219.2719.42
10/12/201219.3619.5419.2319.32
10/15/201219.2719.4219.2519.33
10/16/201219.519.6619.3219.57
10/17/201219.6320.0919.5720
10/18/201220.0620.1519.9220.02
10/19/201219.9820.0319.7919.79
10/22/201219.8219.919.4119.42
10/23/201219.5719.7219.219.22
10/24/201219.3819.3919.0319.23
10/25/201219.2919.3618.8518.89
10/26/201218.819.0118.5818.89
10/29/201218.818.8618.5618.56
10/30/201218.6518.8318.618.75
10/31/201218.8419.0118.5618.56
11/01/201218.5618.8218.3618.69
11/02/201218.7118.7218.4718.48
11/05/201218.4418.5418.2518.25
11/06/201218.2518.3218.1418.15
11/07/201218.3318.3917.5617.6
11/08/201217.7517.8417.6217.75
11/09/201217.8218.1617.718.08
11/12/201218.0618.1717.8917.9
11/13/201217.8617.9917.6117.91
11/14/201217.921817.6617.81
11/15/201218.0218.4217.717.75
11/16/201217.8117.9817.5417.67
11/19/201217.791817.7917.99
11/20/201217.9717.9717.5617.72
11/21/201217.8118.0717.7317.94
11/22/20121818.0217.9318
11/23/20121818.3917.9418.37
11/26/201218.3518.5218.1518.33
11/27/201218.4518.6118.3118.31
11/28/201218.3218.331818.13
11/29/201218.2319.0118.2319.01
11/30/20121919.1418.8218.99
12/03/201219.0119.8318.9919.08
12/04/201219.0519.171919.08
12/05/201219.2320.3219.1220.25
12/06/201220.3920.4220.0720.2
12/07/201220.2520.2719.8919.94
12/10/201219.920.2719.7920.27
12/11/201220.2621.4820.1421.05
12/12/20122121.4520.9321.29
12/13/201221.321.5621.0421.42
12/14/201221.4221.7621.2121.3
12/17/201221.2122.1521.2122.12
12/18/20122222.1521.7321.93
12/19/201221.922.2521.8722.12
12/20/201222.0822.221.9122.16
12/21/201222.1122.312222.31
12/24/201222.3722.7522.3122.51
12/27/201222.5422.7922.3422.47
12/28/201222.4622.5522.1622.16
12/31/201222.122.552222.4