Neoen SA Historical Data - NEOEN | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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)

39.74

-0.04

(-0.10%)

Closed January 30 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.03	0.0755477209771	39.71	39.79	39.71	132746	39.73564123	DE
4	0.02	0.0503524672709	39.72	39.85	39.66	1349495	39.73928654	DE
12	0.35	0.888550393501	39.39	39.85	39.33	2081912	39.78640844	DE
26	1.44	3.75979112272	38.3	39.85	37.8	1002595	39.71220977	DE
52	12.94	48.2835820896	26.8	39.85	22.32	654028	37.99747967	DE
156	8.52	27.2901985906	31.22	45.22	22.32	319494	36.23646971	DE
260	9.04	29.4462540717	30.7	70.4	22.32	260673	37.29040942	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738171800	39.78	0.03	0.08	39.75	39.78	39.75	103312
1738085400	39.75	0.03	0.08	39.72	39.78	39.72	177428
1737999000	39.72	0.01	0.03	39.71	39.74	39.71	131949
1737739800	39.71	-0.01	-0.03	39.75	39.75	39.71	114004
1737653400	39.72	0	0.00	39.71	39.74	39.71	137035
1737567000	39.72	0	0.00	39.72	39.72	39.72	0
1737480600	39.72	-0.01	-0.03	39.72	39.75	39.72	85183
1737394200	39.73	0.02	0.05	39.71	39.76	39.71	176775
1737135000	39.71	-0.04	-0.10	39.75	39.77	39.71	556538
1737048600	39.75	0.02	0.05	39.73	39.75	39.71	122851
1736962200	39.73	-0.01	-0.03	39.74	39.77	39.72	367497
1736875800	39.74	0.01	0.03	39.74	39.75	39.73	255639
1736789400	39.73	0.02	0.05	39.71	39.74	39.71	152714
1736530200	39.71	-0.01	-0.03	39.71	39.73	39.71	164457
1736443800	39.72	0	0.00	39.71	39.73	39.71	145181
1736357400	39.72	0.01	0.03	39.71	39.75	39.7	192141
1736271000	39.71	-0.04	-0.10	39.72	39.76	39.7	262163
1736184600	39.75	0.01	0.03	39.7	39.78	39.66	313184
1735925400	39.74	-0.06	-0.15	39.85	39.85	39.73	21763124
1735839000	39.8	0.08	0.20	39.72	39.84	39.72	419232
1735666200	39.72	-0.06	-0.15	39.74	39.76	39.72	125593
1735579800	39.78	-0.05	-0.13	39.8	39.8	39.71	207911
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

Canadian Equity Small Ca...

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