Beneteau Historical Data - 3GD | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Beneteau (3GD)
Beneteau (3GD) Historical

Beneteau (3GD)

10.16

-0.16

(-1.55%)

Closed March 02 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.119999	-1.16730556102	10.279999	10.3	10.14	255	10.24457516	DE
4	1.24	13.9013452915	8.92	10.38	8.5299999	1330	9.54867719	DE
12	1.8700001	22.5572994277	8.2899999	10.38	8.2899999	1079	9.1551808	DE
26	0.8800001	9.48275980046	9.2799999	10.619999	7.55	936	8.94877167	DE
52	-1.98	-16.3097199341	12.14	14.26	7.55	871	9.81625078	DE
156	-3.88	-27.6353276353	14.04	14.36	7.55	855	10.38503261	DE
260	-3.88	-27.6353276353	14.04	14.36	7.55	855	10.38503261	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	10.18	-0.12	-1.17	10.18	10.18	10.18	1119
1740691620	10.3	0.16	1.58	10.3	10.3	10.3	500
1740605220	10.14	0	0.00	10.14	10.14	10.14	0
1740518820	10.14	0	0.00	10.14	10.16	10.14	23
1740432420	10.14	-0.02	-0.20	10.279999	10.279999	10.14	242
1740173220	10.16	0	0.00	10.16	10.16	10.16	0
1740086820	10.16	-0.1	-0.97	10.16	10.16	10.16	492
1740000420	10.26	0.04	0.39	10.26	10.26	10.26	60
1739914020	10.22	0	0.00	10.1	10.22	10.1	81
1739827620	10.22	-0.06	-0.58	10.22	10.22	10.22	60
1739568420	10.279999	0.1	0.98	10.279999	10.279999	10.279999	1394
1739482020	10.18	-0.1	-0.97	10.36	10.38	10.18	1078
1739395620	10.279999	0.31	3.11	10.3	10.3	10.14	656
1739309220	9.97	0.99	11.02	10.279999	10.279999	9.8	8230
1739222820	8.98	0.45	5.28	8.58	9.16	8.58	4987
1738963620	8.5299999	-0.31	-3.51	8.83	8.83	8.5299999	657
1738877220	8.84	0.09	1.03	8.84	8.84	8.84	565
1738790820	8.75	-0.16	-1.80	8.76	8.76	8.68	2410
1738704420	8.91	0.04	0.45	8.91	8.91	8.91	170
1738618020	8.8699999	-0.27	-2.95	8.92	8.92	8.8699999	1000
1738358820	9.14	0	0.00	9.14	9.14	9.14	0
1738272420	9.14	0.09	0.99	9.13	9.14	9.13	287
1738186020	9.05	-0.11	-1.20	9.27	9.27	9.05	555
1738099620	9.16	-0.1	-1.08	9.31	9.31	9.16	1205
1738013220	9.26	-0.06	-0.64	9.23	9.3	9.18	649
1737754020	9.32	0.32	3.56	9.32	9.32	9.32	536
1737667620	9	0	0.00	9	9	9	0
1737581220	9	0.09	1.01	9.09	9.1	9	711
1737494820	8.91	-0.02	-0.22	8.94	8.94	8.91	908
1737408420	8.93	-0.04	-0.45	8.93	8.93	8.93	4
1737149220	8.97	0.04	0.45	8.89	9.01	8.89	5807
1737062820	8.93	0.55	6.56	8.93	8.93	8.93	9
1736976420	8.38	0	0.00	8.38	8.38	8.38	0
1736890020	8.38	0	0.00	8.38	8.38	8.38	0
1736803620	8.38	-0.53	-5.95	8.48	8.48	8.38	8
1736544420	8.91	0	0.00	8.91	8.91	8.91	0
1736458020	8.91	0	0.00	8.91	8.91	8.91	0
1736371620	8.91	0	0.00	8.91	8.91	8.91	0
1736285220	8.91	0.11	1.25	8.86	8.91	8.86	402
1736198820	8.8	0.14	1.62	8.8	8.8	8.8	427
1735939620	8.66	-0.03	-0.35	8.76	8.82	8.66	535
1735853220	8.69	-0.05	-0.57	8.91	9.0299999	8.69	860
1735594020	8.74	0.04	0.46	8.74	8.74	8.74	300
1735334820	8.6999999	0.17	1.99	8.56	8.6999999	8.56	1620
1734989220	8.5299999	0.12	1.43	8.49	8.5299999	8.49	367
1734730020	8.41	-0.12	-1.41	8.36	8.41	8.36	557
1734643620	8.5299999	0	0.00	8.5299999	8.5299999	8.5299999	0
1734557220	8.5299999	0	0.00	8.5299999	8.5299999	8.5299999	0
1734470820	8.5299999	0.07	0.83	8.51	8.55	8.51	3206
1734384420	8.46	-0.19	-2.20	8.64	8.64	8.46	3178
1734125220	8.65	0.01	0.12	8.65	8.65	8.65	100
1734038820	8.64	0.13	1.53	8.64	8.64	8.64	856
1733952420	8.51	-0.01	-0.12	8.57	8.57	8.51	677
1733866020	8.52	0.01	0.12	8.51	8.52	8.5	12
1733779620	8.51	0.43	5.32	8.2899999	8.51	8.2899999	9
1733520420	8.08	0	0.00	8.08	8.08	8.08	0
1733434020	8.08	0.32	4.12	7.74	8.08	7.74	708
1733347620	7.76	-0.07	-0.89	7.78	7.78	7.76	902
1733261220	7.83	0.04	0.51	7.85	7.87	7.81	4027
1733174820	7.79	0	0.00	7.79	7.84	7.79	360

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