Beneteau Historical Data - BEN | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Europe
EU
Beneteau (BEN)
Beneteau (BEN) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.17	-1.35566188198	12.54	12.76	12.28	64258	12.48584405	DE
4	-1.29	-9.44363103953	13.66	13.72	12.28	81951	13.11588159	DE
12	1.13	10.0533807829	11.24	13.86	10.72	109293	12.61852909	DE
26	1.45	13.2783882784	10.92	13.86	10.52	111436	11.93229066	DE
52	-2.13	-14.6896551724	14.5	17.38	10.52	92394	12.70583643	DE
156	1.21	10.8422939068	11.16	17.44	9.43	83570	12.94768504	DE
260	0.97	8.50877192982	11.4	17.44	4.9	100737	10.91586192	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714062600	12.3	-0.32	-2.54	12.6	12.6	12.28	59582
1713976200	12.62	-0.04	-0.32	12.66	12.76	12.6	74651
1713889800	12.66	0.28	2.26	12.46	12.72	12.32	79362
1713803400	12.38	0.02	0.16	12.4	12.48	12.34	39481
1713544200	12.36	-0.32	-2.52	12.54	12.56	12.34	68215
1713457800	12.68	-0.08	-0.63	12.8	12.8	12.64	48392
1713371400	12.76	-0.14	-1.09	12.94	12.98	12.76	60723
1713285000	12.9	-0.3	-2.27	13.06	13.16	12.86	156272
1713198600	13.2	-0.22	-1.64	13.3	13.42	13.2	100237
1712939400	13.42	0	0.00	13.5	13.58	13.38	104245
1712853000	13.42	0	0.00	13.24	13.56	13.22	87452
1712766600	13.42	-0.06	-0.45	13.48	13.66	13.28	118338
1712680200	13.48	-0.16	-1.17	13.62	13.66	13.48	32757
1712593800	13.64	0.12	0.89	13.52	13.72	13.52	58819
1712334600	13.52	0.04	0.30	13.36	13.62	13.32	87603
1712248200	13.48	0.06	0.45	13.38	13.6	13.38	57804
1712161800	13.42	-0.04	-0.30	13.44	13.5	13.16	151375
1712075400	13.46	-0.22	-1.61	13.66	13.72	13.26	89809
1711647000	13.68	-0.04	-0.29	13.76	13.78	13.56	47086
1711560600	13.72	0.3	2.24	13.48	13.74	13.24	121276
1711474200	13.42	0	0.00	13.42	13.48	13.3	70764
1711387800	13.42	-0.18	-1.32	13.5	13.54	13.34	102086
1711128600	13.6	0.18	1.34	13.4	13.78	13.4	123348
1711042200	13.42	-0.36	-2.61	13.86	13.86	13.26	294531
1710955800	13.78	1.04	8.16	13.3	13.86	12.96	496522
1710869400	12.74	0.18	1.43	12.58	12.76	12.42	136828
1710783000	12.56	0.04	0.32	12.52	12.56	12.4	94926
1710523800	12.52	0.02	0.16	12.5	12.78	12.44	181616
1710437400	12.5	0.16	1.30	12.42	12.54	12.36	98695
1710351000	12.34	-0.06	-0.48	12.44	12.52	12.32	50780
1710264600	12.4	0.04	0.32	12.32	12.44	12.3	55348
1710178200	12.36	-0.02	-0.16	12.3	12.4	12.2	101468
1709919000	12.38	0.04	0.32	12.28	12.42	12.2	78260
1709832600	12.34	0.2	1.65	12.16	12.34	12.04	82365
1709746200	12.14	-0.14	-1.14	12.28	12.42	12.14	61822
1709659800	12.28	0.06	0.49	12.08	12.32	12.08	74560
1709573400	12.22	-0.12	-0.97	12.3	12.32	12.02	90334
1709314200	12.34	-0.04	-0.32	12.42	12.42	12.3	53544
1709227800	12.38	0.06	0.49	12.28	12.4	12.26	75950
1709141400	12.32	-0.16	-1.28	12.54	12.54	12.08	95663
1709055000	12.48	0.14	1.13	12.26	12.5	12.2	94534
1708968600	12.34	-0.06	-0.48	12.36	12.44	12.26	77020
1708709400	12.4	-0.02	-0.16	12.4	12.56	12.28	105412
1708623000	12.42	0.18	1.47	12.24	12.48	12.24	94536
1708536600	12.24	0.14	1.16	12.1	12.28	12.04	65615
1708450200	12.1	0.18	1.51	11.9	12.1	11.88	90694
1708363800	11.92	-0.04	-0.33	11.88	11.96	11.64	111912
1708104600	11.96	-0.32	-2.61	12.3	12.36	11.96	93776
1708018200	12.28	0.04	0.33	12.32	12.36	12.22	103482
1707931800	12.24	-0.08	-0.65	12.26	12.32	12.02	167965
1707845400	12.32	0.86	7.50	12.18	12.32	11.76	472473
1707759000	11.46	0.26	2.32	11.34	11.58	11.34	109556
1707499800	11.2	0.04	0.36	11.2	11.26	11.12	104365
1707413400	11.16	0.44	4.10	10.74	11.2	10.74	197809
1707327000	10.72	-0.4	-3.60	11.1	11.16	10.72	124893
1707240600	11.12	0.08	0.72	11	11.12	10.92	100942
1707154200	11.04	-0.12	-1.08	11.22	11.26	10.98	82390
1706895000	11.16	-0.02	-0.18	11.24	11.34	11.12	78731
1706808600	11.18	0.04	0.36	11.1	11.3	11.02	163783
1706722200	11.14	0.22	2.01	10.98	11.16	10.9	242181
1706635800	10.92	-0.14	-1.27	11.06	11.1	10.92	63327
1706549400	11.06	-0.16	-1.43	11.16	11.18	10.96	64563
1706290200	11.22	0.18	1.63	11.1	11.32	11.06	108402

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions