Neoen SA Historical Data - NEOEN | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Neoen SA (NEOEN)
Neoen SA (NEOEN) Historical

Neoen SA (NEOEN)

39.83

0.29

(0.73%)

Closed December 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.32	0.809921538851	39.51	39.84	39.48	244501	39.55277056	DE
4	0.33	0.835443037975	39.5	39.84	39.36	213098	39.4790982	DE
12	0.62	1.58122927825	39.21	39.84	39.06	189972	39.41111185	DE
26	2.05	5.42615140286	37.78	39.84	37.34	203959	38.83233555	DE
52	10.07	33.8373655914	29.76	39.84	22.32	238209	34.27370249	DE
156	1.93	5.09234828496	37.9	45.22	22.32	182785	33.46152219	DE
260	8.93	28.8996763754	30.9	70.4	22.32	175189	36.01360443	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735320600	39.83	0.29	0.73	39.58	39.85	39.56	81418539
1735061400	39.54	0.01	0.03	39.53	39.54	39.52	59399
1734975000	39.53	-0.03	-0.08	39.48	39.56	39.48	137161
1734715800	39.56	0.04	0.10	39.51	39.59	39.51	536942
1734629400	39.52	-0.07	-0.18	39.5	39.64	39.5	124493
1734543000	39.59	0.06	0.15	39.53	39.6	39.52	97001
1734456600	39.53	0.01	0.03	39.53	39.67	39.5	201611
1734370200	39.52	0.07	0.18	39.46	39.52	39.46	127545
1734111000	39.45	-0.01	-0.03	39.49	39.5	39.45	96980
1734024600	39.46	-0.05	-0.13	39.47	39.5	39.46	84583
1733938200	39.51	0.07	0.18	39.48	39.51	39.44	164373
1733851800	39.44	0.01	0.03	39.44	39.47	39.43	143278
1733765400	39.43	0	0.00	39.44	39.48	39.4	250609
1733506200	39.43	-0.04	-0.10	39.48	39.5	39.43	208182
1733419800	39.47	0.07	0.18	39.4	39.48	39.4	247427
1733333400	39.4	-0.07	-0.18	39.46	39.49	39.38	384870
1733247000	39.47	0.11	0.28	39.44	39.5	39.42	195601
1733160600	39.36	-0.18	-0.46	39.54	39.55	39.36	392502
1732901400	39.54	0.04	0.10	39.5	39.54	39.47	383201
1732815000	39.5	0.01	0.03	39.47	39.52	39.47	191862
1732728600	39.49	0	0.00	39.49	39.49	39.49	0
1732642200	39.49	-0.01	-0.03	39.48	39.52	39.44	168442
1732555800	39.5	0.05	0.13	39.47	39.52	39.44	230341
1732296600	39.45	-0.01	-0.03	39.44	39.48	39.43	299279
1732210200	39.46	0.02	0.05	39.45	39.47	39.41	193300
1732123800	39.44	0.04	0.10	39.45	39.48	39.42	239388
1732037400	39.4	-0.05	-0.13	39.45	39.48	39.4	355878
1731951000	39.45	0.03	0.08	39.42	39.48	39.42	114268
1731691800	39.42	-0.05	-0.13	39.43	39.49	39.42	179916
1731605400	39.47	0.14	0.36	39.4	39.48	39.38	172684
1731519000	39.33	-0.09	-0.23	39.42	39.47	39.33	278247
1731432600	39.42	-0.02	-0.05	39.43	39.47	39.41	429905
1731346200	39.44	0.02	0.05	39.44	39.5	39.4	152039
1731087000	39.42	0.01	0.03	39.42	39.48	39.41	90805
1731000600	39.41	0.02	0.05	39.39	39.45	39.39	180587
1730914200	39.39	-0.06	-0.15	39.43	39.46	39.34	461474
1730827800	39.45	-0.06	-0.15	39.53	39.53	39.43	113625
1730741400	39.51	0.1	0.25	39.4	39.51	39.4	145754
1730482200	39.41	-0.04	-0.10	39.44	39.48	39.4	52979
1730395800	39.45	0.09	0.23	39.38	39.45	39.34	163654
1730309400	39.36	0.03	0.08	39.33	39.43	39.33	170611
1730223000	39.33	0	0.00	39.33	39.38	39.33	120491
1730136600	39.33	-0.1	-0.25	39.43	39.43	39.31	71291
1729873800	39.43	0.08	0.20	39.31	39.43	39.31	51785
1729787400	39.35	-0.03	-0.08	39.4	39.43	39.35	55615
1729701000	39.38	0.06	0.15	39.31	39.43	39.31	36640
1729614600	39.32	-0.01	-0.03	39.35	39.38	39.27	196746
1729528200	39.33	0	0.00	39.33	39.33	39.33	0
1729269000	39.33	-0.01	-0.03	39.3	39.4	39.3	427913
1729182600	39.34	0.06	0.15	39.28	39.44	39.27	144188
1729096200	39.28	0.12	0.31	39.21	39.31	39.21	174203
1729009800	39.16	-0.04	-0.10	39.26	39.3	39.16	158369
1728923400	39.2	0	0.00	39.2	39.28	39.17	177693
1728664200	39.2	-0.05	-0.13	39.2	39.25	39.18	83732
1728577800	39.25	0.03	0.08	39.2	39.29	39.14	102116
1728491400	39.22	0.02	0.05	39.2	39.28	39.16	136560
1728405000	39.2	0.01	0.03	39.22	39.24	39.19	164875
1728318600	39.19	-0.02	-0.05	39.2	39.25	39.06	209660
1728059400	39.21	-0.02	-0.05	39.21	39.31	39.19	105731
1727973000	39.23	-0.02	-0.05	39.27	39.35	39.11	87034
1727886600	39.25	-0.14	-0.36	39.37	39.39	39.18	332477
1727800200	39.39	0.39	1.00	39	39.6	38.92	444411
1727713800	39	0.14	0.36	38.88	39	38.84	173265

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