Engie Historical Data - 1ENGI | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Engie (1ENGI)
Engie (1ENGI) Historical

Engie (1ENGI)

13.89

-0.105

(-0.75%)

Closed July 15 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.465	-3.23928944619	14.355	14.5	13.79	2949	14.13430272	DE
4	0.59	4.43609022556	13.3	14.5	13.12	6820	13.54621133	DE
12	-2.015	-12.6689720214	15.905	16.43	13.1	6339	14.64677505	DE
26	-2.508	-15.2945481156	16.398	16.43	13.1	5128	14.86645063	DE
52	-1.178	-7.81789222193	15.068	16.658	13.1	3697	14.97754224	DE
156	2.328	20.1349247535	11.562	16.658	9.852	5292	13.13825355	DE
260	0.085	0.615718942412	13.805	16.79	8.66	6480	12.75082297	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720799700	13.995	-0.26	-1.82	13.95	14.005	13.95	1300
1720713300	14.255	0.09	0.60	14.19	14.255	14.19	560
1720626900	14.17	0.13	0.93	14.1	14.2	14.1	4031
1720540500	14.04	-0.23	-1.58	14.26	14.26	14.04	5277
1720454100	14.265	-0.03	-0.17	14.355	14.5	14.265	3575
1720194900	14.29	0.14	0.95	14.3	14.325	14.18	6746
1720108500	14.155	0.08	0.60	14.09	14.16	14.08	2707
1720022100	14.07	0.21	1.52	13.9	14.11	13.9	3318
1719935700	13.86	0.03	0.22	13.75	13.86	13.695	3068
1719849300	13.83	0.56	4.22	13.56	14.125	13.56	7645
1719590100	13.27	-0.19	-1.41	13.35	13.38	13.23	2160
1719503700	13.46	-0.15	-1.10	13.49	13.51	13.365	2796
1719417300	13.61	-0.06	-0.44	13.745	13.745	13.51	1570
1719330900	13.67	-0.13	-0.94	13.76	13.76	13.6	2200
1719244500	13.8	0.1	0.73	13.68	13.8	13.68	3342
1718985300	13.7	0.22	1.63	13.61	13.79	13.61	3508
1718898900	13.48	0.29	2.20	13.25	13.48	13.25	5773
1718812500	13.19	-0.12	-0.90	13.32	13.32	13.17	7110
1718726100	13.31	0.05	0.38	13.375	13.375	13.12	34764
1718639700	13.26	0	0.00	13.3	13.315	13.13	34946
1718380500	13.26	-0.32	-2.36	13.6	13.6	13.1	11690
1718294100	13.58	-0.55	-3.89	13.87	13.895	13.58	9280
1718207700	14.13	-0.01	-0.07	14.18	14.29	14.1	5449
1718121300	14.14	-0.18	-1.26	14.43	14.435	14.01	8636
1718034900	14.32	-0.68	-4.53	15.98	15.98	14.29	22958
1717775700	15	-0.41	-2.66	15.275	15.275	14.835	4391
1717689300	15.41	-0.15	-0.96	15.61	15.61	15.41	3935
1717602900	15.56	0.06	0.39	15.53	15.56	15.53	2085
1717516500	15.5	-0.01	-0.06	15.5	15.5	15.5	261
1717430100	15.51	0.11	0.71	15.495	15.51	15.49	2500
1717170900	15.4	0	0.00	15.42	15.45	15.4	1203
1717084500	15.4	-0.08	-0.52	15.44	15.44	15.3	740
1716998100	15.48	0.07	0.45	15.38	15.48	15.38	1566
1716911700	15.41	-0.11	-0.71	15.52	15.52	15.41	833
1716825300	15.52	0.07	0.45	15.57	15.57	15.5	437
1716566100	15.45	-0.01	-0.06	15.33	15.49	15.33	3917
1716479700	15.46	-0.12	-0.77	15.6	15.6	15.46	793
1716393300	15.58	-0.03	-0.19	15.58	15.58	15.58	80
1716306900	15.61	0.02	0.13	15.55	15.61	15.5	468
1716220500	15.59	-0.16	-1.02	15.75	15.76	15.59	4030
1715961300	15.75	-0.03	-0.19	15.635	15.78	15.48	5647
1715874900	15.78	-0.08	-0.50	15.76	15.82	15.7	3015
1715788500	15.86	0.07	0.44	15.8	15.88	15.79	1445
1715702100	15.79	0.13	0.80	15.71	15.79	15.7	18552
1715615700	15.665	-0.23	-1.42	15.75	15.78	15.665	4969
1715356500	15.89	0.29	1.86	15.75	15.93	15.75	6615
1715270100	15.6	-0.03	-0.19	15.61	15.61	15.6	6
1715183700	15.63	0.22	1.43	15.085	15.75	15.065	11092
1715097300	15.41	0.11	0.72	15.325	15.46	15.32	4057
1715010900	15.3	0.09	0.59	15.2	15.3	15.2	498
1714751700	15.21	-0.1	-0.65	15.23	15.37	15.2	1980
1714665300	15.31	-1.12	-6.82	15.06	15.36	14.93	46881
1714492500	16.43	0.17	1.05	16.32	16.43	15.6	23326
1714406100	16.26	0.16	0.99	16.239999	16.3	16.17	9380
1714146900	16.1	-0.01	-0.06	16.059999	16.219999	16.059999	3720
1714060500	16.11	0.03	0.19	16.059999	16.11	16.059999	700
1713974100	16.079999	0.02	0.16	16.05	16.079999	15.94	5245
1713887700	16.055	0.11	0.66	16.105	16.105	15.94	2304
1713801300	15.95	0.06	0.38	15.905	15.95	15.84	2933
1713542100	15.89	0.1	0.63	15.85	15.95	15.73	2245
1713455700	15.79	-0.01	-0.06	15.82	15.84	15.75	9095
1713369300	15.8	0.07	0.45	15.7	15.8	15.7	705
1713282900	15.73	-0.11	-0.69	15.79	15.79	15.71	1677
1713196500	15.84	-0.09	-0.56	15.995	15.995	15.79	3394

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