Bouygues Historical Data - ENNV | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Bouygues (ENNV)
Bouygues (ENNV) Historical

Bouygues (ENNV)

34.50

0.15

(0.44%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.38	1.11371629543	34.12	34.5	34.12	3000	34.19666667	DE
4	-0.89	-2.51483469907	35.39	35.5	34.12	4450	34.85050562	DE
12	3.86	12.5979112272	30.64	36	30.64	4489	34.85717667	DE
26	-1	-2.81690140845	35.5	36	30.64	4372	34.81152107	DE
52	-1	-2.81690140845	35.5	36	30.64	4372	34.81152107	DE
156	0	0	34.5	39	30.64	3247	34.8176213	DE
260	0.77	2.28283427216	33.73	41.66	27.63	2367	35.2846353	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	34.35	0	0.00	34.35	34.35	34.35	0
1714062600	34.35	0	0.00	34.35	34.35	34.35	0
1713976200	34.35	0	0.00	34.35	34.35	34.35	0
1713889800	34.35	0.23	0.67	34.35	34.35	34.35	2000
1713803400	34.12	-0.51	-1.47	34.12	34.12	34.12	4000
1713544200	34.63	0	0.00	34.63	34.63	34.63	0
1713457800	34.63	0	0.00	34.63	34.63	34.63	0
1713371400	34.63	0	0.00	34.63	34.63	34.63	0
1713285000	34.63	0	0.00	34.63	34.63	34.63	0
1713198600	34.63	0	0.00	34.63	34.63	34.63	0
1712939400	34.63	0	0.00	34.63	34.63	34.63	0
1712853000	34.63	0	0.00	34.63	34.63	34.63	0
1712766600	34.63	0	0.00	34.63	34.63	34.63	0
1712680200	34.63	0	0.00	34.63	34.63	34.63	0
1712593800	34.63	-0.87	-2.45	34.5	34.63	34.5	4300
1712334600	35.5	0	0.00	35.5	35.5	35.5	0
1712248200	35.5	0	0.00	35.5	35.5	35.5	0
1712161800	35.5	0	0.00	35.5	35.5	35.5	0
1712075400	35.5	-0.24	-0.67	35.39	35.5	35.39	7500
1711647000	35.74	0	0.00	35.74	35.74	35.74	0
1711560600	35.74	0	0.00	35.74	35.74	35.74	0
1711474200	35.74	0	0.00	35.74	35.74	35.74	0
1711387800	35.74	0	0.00	35.74	35.74	35.74	0
1711128600	35.74	-0.12	-0.33	35.73	35.74	35.73	1500
1711042200	35.86	0.62	1.76	36	36	35.86	14700
1710955800	35.24	0	0.00	35.24	35.24	35.24	0
1710869400	35.24	0.15	0.43	35.23	35.24	35.23	2500
1710783000	35.09	0	0.00	35.09	35.09	35.09	0
1710523800	35.09	0.29	0.83	35	35.09	35	9000
1710437400	34.8	0	0.00	34.8	34.8	34.8	0
1710351000	34.8	0	0.00	34.8	34.8	34.8	0
1710264600	34.8	0.3	0.87	34.8	34.8	34.8	2000
1710178200	34.5	0.22	0.64	34.17	34.5	34.17	2816
1709919000	34.28	-0.12	-0.35	34.28	34.28	34.28	2000
1709832600	34.4	0.4	1.18	34.4	34.4	34.4	8000
1709746200	34	0	0.00	34	34	34	0
1709659800	34	-0.58	-1.68	34	34	34	4500
1709573400	34.58	0	0.00	34.58	34.58	34.58	0
1709314200	34.58	0	0.00	34.58	34.58	34.58	0
1709227800	34.58	0.34	0.99	34.58	34.58	34.58	1500
1709141400	34.24	3.6	11.75	34.24	34.24	34.24	4000
1709055000	30.64	0	0.00	30.64	30.64	30.64	0
1708968600	30.64	0	0.00	30.64	30.64	30.64	0
1708709400	30.64	0	0.00	30.64	30.64	30.64	0
1708623000	30.64	0	0.00	30.64	30.64	30.64	0
1708536600	30.64	0	0.00	30.64	30.64	30.64	0
1708450200	30.64	0	0.00	30.64	30.64	30.64	0
1708363800	30.64	0	0.00	30.64	30.64	30.64	0
1708104600	30.64	0	0.00	30.64	30.64	30.64	0
1708018200	30.64	0	0.00	30.64	30.64	30.64	0
1707931800	30.64	0	0.00	30.64	30.64	30.64	0
1707845400	30.64	0	0.00	30.64	30.64	30.64	0
1707759000	30.64	-2.86	-8.54	30.64	30.64	30.64	1500
1707499800	33.5	0	0.00	33.5	33.5	33.5	0
1707413400	33.5	0	0.00	33.5	33.5	33.5	0
1707327000	33.5	0	0.00	33.5	33.5	33.5	0
1707240600	33.5	0	0.00	33.5	33.5	33.5	0
1707154200	33.5	0	0.00	33.5	33.5	33.5	0
1706895000	33.5	0	0.00	33.5	33.5	33.5	0
1706808600	33.5	0	0.00	33.5	33.5	33.5	0
1706722200	33.5	0	0.00	33.5	33.5	33.5	0
1706635800	33.5	0	0.00	33.5	33.5	33.5	0
1706549400	33.5	0	0.00	33.5	33.5	33.5	0

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