Bouygues Historical Data - ENP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Bouygues (ENP)

30.06

-0.98

(-3.16%)

Closed October 01 10:30AM

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
1727712900	30.06	-0.92	-2.97	30.84	30.84	29.78	106339
1727453700	30.98	-0.18	-0.58	31.17	31.27	30.8	43627
1727367300	31.16	0.2	0.65	31.29	31.37	30.93	71502
1727280900	30.96	-0.45	-1.43	31.32	31.38	30.7	74188
1727194500	31.41	0.1	0.32	31.64	31.76	31.27	45749
1727108100	31.31	-0.7	-2.19	31.92	31.92	31.155	66560
1726848900	32.009999	-0.27	-0.84	32.299999	32.409999	31.92	53508
1726762500	32.28	-0.32	-0.98	32.85	32.869999	32.24	44262
1726676100	32.6	0.25	0.77	32.42	32.659999	32.42	19254
1726589700	32.35	0.31	0.97	32.24	32.435	32.119999	50080
1726503300	32.04	0.39	1.23	31.54	32.04	31.54	22356
1726244100	31.65	0.38	1.22	31.32	31.9	31.32	70121
1726157700	31.27	-0.3	-0.95	31.7	31.77	31.02	33935
1726071300	31.57	-0.07	-0.22	31.77	31.8	31.33	36157
1725984900	31.64	-0.51	-1.59	32.1	32.439999	31.64	39529
1725898500	32.15	0.17	0.53	31.98	32.25	31.92	33557
1725639300	31.98	-0.67	-2.05	32.63	32.63	31.58	90574
1725552900	32.65	0.67	2.10	32.06	33.08	32.02	57782
1725466500	31.98	-0.24	-0.74	31.96	32.13	31.84	54955
1725380100	32.22	-0.06	-0.19	32.299999	32.38	32.06	28809
1725293700	32.28	-0.13	-0.40	32.369999	32.43	32.119999	14937
1725034500	32.409999	0.15	0.46	32.33	32.479999	32.29	43592
1724948100	32.259999	0.06	0.19	32.24	32.43	32.205	28270
1724861700	32.2	0.23	0.72	32.1	32.31	32.08	22172
1724775300	31.97	0.04	0.13	32	32.22	31.97	18716
1724688900	31.93	-0.17	-0.53	32.009999	32.049999	31.93	9143
1724429700	32.1	0.48	1.52	31.79	32.1	31.735	42138
1724343300	31.62	-0.03	-0.09	31.7	31.89	31.62	18189
1724256900	31.65	0	0.00	31.69	31.76	31.56	32158
1724170500	31.65	-0.23	-0.72	31.96	32.03	31.65	30318
1724084100	31.88	0.35	1.11	31.56	32.06	31.56	28028
1723824900	31.53	0.07	0.22	31.48	31.68	31.435	24330
1723738500	31.46	0.16	0.51	31.39	31.59	31.25	27883
1723652100	31.3	0.2	0.64	31.2	31.3	31.07	45363
1723565700	31.1	-0.02	-0.06	31.08	31.13	30.87	22740
1723479300	31.12	-0.17	-0.54	31.36	31.37	31.06	17021
1723220100	31.29	0.15	0.48	31.28	31.68	31.28	36752
1723133700	31.14	-0.24	-0.76	31.24	31.38	31.02	47818
1723047300	31.38	0.63	2.05	30.96	31.41	30.82	69146
1722960900	30.75	-0.09	-0.29	31.1	31.15	30.475	71179
1722874500	30.84	-0.43	-1.38	30.47	30.91	30.26	70907
1722615300	31.27	-0.06	-0.19	31.26	31.485	30.82	42508
1722528900	31.33	-0.61	-1.91	31.78	31.8	31.31	58917
1722442500	31.94	-0.19	-0.59	32.189999	32.34	31.94	60624
1722356100	32.13	0.41	1.29	31.785	32.14	31.76	34850
1722269700	31.72	-0.65	-2.01	32.35	32.43	31.7	37416
1722010500	32.369999	0.31	0.97	32.35	32.47	31.41	113574
1721924100	32.06	-0.04	-0.12	31.88	32.119999	31.73	54762
1721837700	32.1	-0.27	-0.83	32.17	32.35	31.88	28868
1721751300	32.369999	-0.44	-1.34	32.45	32.509999	32.09	80511
1721664900	32.81	0.23	0.71	32.759999	32.98543	32.615	54288
1721405700	32.58	-0.02	-0.06	32.46	32.63	32.22	63996
1721319300	32.6	0.3	0.93	32.4	32.67	32.229999	58972
1721232900	32.299999	0.07	0.22	32.17	32.49	32.159999	68076
1721146500	32.229999	0.08	0.25	32.049999	32.28	32.02	49358
1721060100	32.15	0.05	0.16	32.02	32.259999	31.89	25909
1720800900	32.1	0.19	0.60	32	32.13	31.85	57932
1720714500	31.91	0.16	0.50	31.88	32.09	31.64	60975
1720628100	31.75	0.63	2.02	31.25	31.82	31.25	29401
1720541700	31.12	-0.6	-1.89	31.48	31.75	30.965	52774
1720455300	31.72	0.21	0.67	31.19	32.14	31.19	41650
1720196100	31.51	0.11	0.35	31.28	31.76	31.28	54830
1720109700	31.4	0.46	1.49	30.91	31.45	30.9	46834
1720023300	30.94	0.21	0.68	30.81	31.25	30.68	60895
1719936900	30.73	0.09	0.29	30.57	30.75	30.25	77118
1719850500	30.64	0.67	2.24	30.88	31.31	30.64	108421

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions