Bouygues Historical Data - ENP | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Bouygues (ENP)

29.97

0.13

(0.44%)

Closed June 30 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1719591300	29.97	0.13	0.44	30.03	30.05	29.83	96468
1719504900	29.84	-0.63	-2.07	30.38	30.46	29.83	65982
1719418500	30.47	-0.85	-2.71	31.24	31.26	30.21	121144
1719332100	31.32	-0.5	-1.57	31.605	31.79	31.22	90884
1719245700	31.82	0.36	1.14	31.5	31.82	31.47	44327
1718986500	31.46	-0.08	-0.25	31.57	31.64	31.19	142703
1718900100	31.54	0.51	1.64	31.16	31.65	31.15	52736
1718813700	31.03	-0.37	-1.18	31.24	31.27	31	64021
1718727300	31.4	0.28	0.90	31.45	31.45	31.03	77777
1718640900	31.12	0.32	1.04	30.78	31.35	30.65	94535
1718381700	30.8	-0.44	-1.41	31.19	31.2	30.46	117137
1718295300	31.24	-0.73	-2.28	31.96	32.02	31.18	110717
1718208900	31.97	-0.8	-2.44	32.759999	32.759999	31.93	100802
1718122500	32.77	-0.61	-1.83	33.68	33.68	32.74	76709
1718036100	33.38	-1.26	-3.64	33.229999	33.38	33.02	88884
1717776900	34.64	-0.81	-2.28	35.38	35.385	34.61	51883
1717690500	35.45	-0.15	-0.42	35.64	35.64	35.31	21304
1717604100	35.6	-0.18	-0.50	35.9	35.9	35.41	51931
1717517700	35.78	-0.47	-1.30	36.29	36.31	35.63	30607
1717431300	36.25	0.25	0.69	36.28	36.42	36.11	23121
1717172100	36	0.31	0.87	35.73	36.11	35.67	41483
1717085700	35.69	0.18	0.51	35.44	35.79	35.4	50676
1716999300	35.51	-0.46	-1.28	35.95	35.95	35.43	84488
1716912900	35.97	-0.17	-0.47	36.16	36.28	35.97	38929
1716826500	36.14	0.37	1.03	35.77	36.14	35.77	9328
1716567300	35.77	0.37	1.05	35.13	35.77	35.01	34448
1716480900	35.4	-0.01	-0.03	35.45	35.56	35.32	60472
1716394500	35.41	-0.26	-0.73	35.54	35.54	35.17	35949
1716308100	35.67	-0.22	-0.61	35.81	35.82	35.41	27716
1716221700	35.89	0.28	0.79	35.75	36.1	35.72	27682
1715962500	35.61	-0.34	-0.95	35.82	35.83	35.42	39142
1715876100	35.95	-0.45	-1.24	36.44	36.48	35.95	60365
1715789700	36.4	0.3	0.83	36.19	36.5	36.12	57933
1715703300	36.1	-0.19	-0.52	36.3	36.38	35.94	58307
1715616900	36.29	0.38	1.06	35.97	36.29	35.95	68203
1715357700	35.91	0.09	0.25	35.93	36.11	35.86	97912
1715271300	35.82	0.6	1.70	35.67	35.94	35.59	21398
1715184900	35.22	0.42	1.21	35.11	35.47	35.02	183269
1715098500	34.8	-0.55	-1.56	34.74	35.08	33.53	149057
1715012100	35.35	0.23	0.65	35.23	35.43	35.02	38430
1714752900	35.12	0.32	0.92	35.18	35.23	34.91	74170
1714666500	34.8	0.19	0.55	34.66	34.9	34.65	85541
1714580100	34.61	0	0.00	34.61	34.61	34.61	0
1714493700	34.61	-1.95	-5.33	34.77	34.935	34.61	104557
1714407300	36.56	0.32	0.88	36.3	36.82	36.29	71676
1714148100	36.24	0.38	1.06	36.07	36.47	35.965	70578
1714061700	35.86	-0.63	-1.73	36.44	36.52	35.66	56602
1713975300	36.49	-0.22	-0.60	36.73	36.83	36.41	61080
1713888900	36.71	0.56	1.55	36.35	36.71	36.28	78966
1713802500	36.15	0.03	0.08	36.28	36.41	36.08	44180
1713543300	36.12	0.03	0.08	35.96	36.16	35.72	35755
1713456900	36.09	-0.1	-0.28	36.01	36.24	35.9844	36954
1713370500	36.19	0.3	0.84	35.89	36.53	35.86	34243
1713284100	35.89	-0.26	-0.72	35.97	36.02	35.655	55738
1713197700	36.15	0.34	0.95	36.02	36.3	35.96	37641
1712938500	35.81	0.16	0.45	35.89	36.16	35.78	25845
1712852100	35.65	-0.43	-1.19	36.21	36.21	35.58	45695
1712765700	36.08	-0.3	-0.82	36.48	36.51	35.98	37074
1712679300	36.38	-0.55	-1.49	36.8	36.85	36.38	33328
1712592900	36.93	0.27	0.74	36.71	37	36.67	39613
1712333700	36.66	-1.01	-2.68	37.34	37.37	36.48	88128
1712247300	37.67	-0.24	-0.63	37.97	37.99	37.65	31276
1712160900	37.91	0.15	0.40	37.77	37.91	37.49	41996
1712074500	37.76	-0.07	-0.19	37.74	38.26	37.72	54253
1711954800	37.83	0	0.00	37.83	37.83	37.83	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