Beneteau (3GD)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.3700001 | -13.3789072266 | 10.24 | 10.52 | 8.1199999 | 1907 | 10.12392951 | DE |
| 4 | -1.5900001 | -15.2007657744 | 10.46 | 10.52 | 8.1199999 | 1097 | 10.11267098 | DE |
| 12 | -3.3900001 | -27.6508980424 | 12.26 | 14.26 | 8.1199999 | 815 | 11.291516 | DE |
| 26 | -1.9700001 | -18.1734326568 | 10.84 | 14.26 | 8.1199999 | 614 | 11.65436165 | DE |
| 52 | -5.1700001 | -36.8233625356 | 14.04 | 14.36 | 8.1199999 | 741 | 11.6088976 | DE |
| 156 | -5.1700001 | -36.8233625356 | 14.04 | 14.36 | 8.1199999 | 741 | 11.6088976 | DE |
| 260 | -5.1700001 | -36.8233625356 | 14.04 | 14.36 | 8.1199999 | 741 | 11.6088976 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721679960 | 10.26 | 0.18 | 1.79 | 10.32 | 10.38 | 10.26 | 4993 |
| 1721420760 | 10.08 | -0.26 | -2.51 | 10.22 | 10.22 | 10.08 | 1729 |
| 1721334360 | 10.34 | -0.16 | -1.52 | 10.52 | 10.52 | 10.34 | 1532 |
| 1721248020 | 10.5 | 0.16 | 1.55 | 10.34 | 10.5 | 10.34 | 546 |
| 1721161560 | 10.34 | 0.04 | 0.39 | 10.24 | 10.34 | 10.199999 | 733 |
| 1721075160 | 10.3 | 0.12 | 1.18 | 10.34 | 10.34 | 10.3 | 148 |
| 1720815960 | 10.18 | -0.06 | -0.59 | 10.279999 | 10.279999 | 10.18 | 130 |
| 1720729560 | 10.24 | 0 | 0.00 | 10.039999 | 10.24 | 10.039999 | 117 |
| 1720643220 | 10.24 | 0.44 | 4.49 | 10.24 | 10.24 | 10.24 | 3 |
| 1720556760 | 9.8 | -0.48 | -4.67 | 10.24 | 10.24 | 9.8 | 892 |
| 1720470360 | 10.279999 | -0.14 | -1.34 | 10.38 | 10.46 | 10.279999 | 896 |
| 1720211220 | 10.42 | -0.02 | -0.19 | 10.42 | 10.42 | 10.42 | 502 |
| 1720124820 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 0 |
| 1720038420 | 10.44 | 0.26 | 2.55 | 10.24 | 10.44 | 10.24 | 706 |
| 1719952020 | 10.18 | 0.19 | 1.90 | 9.9 | 10.18 | 9.86 | 1668 |
| 1719865620 | 9.99 | 0.24 | 2.46 | 10.18 | 10.18 | 9.94 | 503 |
| 1719606420 | 9.75 | -0.19 | -1.91 | 9.86 | 9.86 | 9.75 | 1748 |
| 1719520020 | 9.94 | -0.26 | -2.55 | 10.119999 | 10.119999 | 9.94 | 1992 |
| 1719433620 | 10.199999 | -0.22 | -2.11 | 10.199999 | 10.199999 | 10.199999 | 473 |
| 1719347160 | 10.42 | -0.08 | -0.76 | 10.46 | 10.46 | 10.3 | 1531 |
| 1719260820 | 10.5 | -0.3 | -2.78 | 10.72 | 10.72 | 10.5 | 2358 |
| 1719001620 | 10.8 | -0.1 | -0.92 | 10.8 | 10.8 | 10.8 | 318 |
| 1718915160 | 10.9 | -0.04 | -0.37 | 10.9 | 10.9 | 10.9 | 200 |
| 1718828820 | 10.94 | -0.22 | -1.97 | 10.98 | 11 | 10.94 | 804 |
| 1718742360 | 11.16 | 0 | 0.00 | 11.02 | 11.16 | 11.02 | 1253 |
| 1718656020 | 11.16 | 0.18 | 1.64 | 10.82 | 11.16 | 10.82 | 172 |
| 1718396820 | 10.98 | -0.32 | -2.83 | 11.44 | 11.44 | 10.9 | 820 |
| 1718310420 | 11.3 | -0.66 | -5.52 | 12.04 | 12.08 | 11.3 | 1050 |
| 1718224020 | 11.96 | -1 | -7.72 | 12 | 12 | 11.96 | 54 |
| 1718137620 | 12.96 | -0.02 | -0.15 | 13 | 13 | 12.96 | 1120 |
| 1718051220 | 12.98 | -0.32 | -2.41 | 12.92 | 13 | 12.92 | 800 |
| 1717792020 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 20 |
| 1717705620 | 13.3 | 0.22 | 1.68 | 13.3 | 13.3 | 13.3 | 375 |
| 1717619220 | 13.08 | 0 | 0.00 | 13.08 | 13.08 | 13.08 | 0 |
| 1717532820 | 13.08 | -0.1 | -0.76 | 13.08 | 13.08 | 13.08 | 100 |
| 1717446420 | 13.18 | -0.08 | -0.60 | 13.18 | 13.18 | 13.18 | 378 |
| 1717187220 | 13.26 | -0.04 | -0.30 | 13.26 | 13.26 | 13.26 | 300 |
| 1717100820 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1717014420 | 13.3 | -0.28 | -2.06 | 13.36 | 13.36 | 13.3 | 1121 |
| 1716928020 | 13.58 | 0 | 0.00 | 13.58 | 13.58 | 13.58 | 0 |
| 1716841620 | 13.58 | 0 | 0.00 | 13.58 | 13.58 | 13.58 | 0 |
| 1716582420 | 13.58 | 0.34 | 2.57 | 13.42 | 13.58 | 13.42 | 1105 |
| 1716496020 | 13.24 | -0.06 | -0.45 | 13.04 | 13.24 | 13.04 | 203 |
| 1716409620 | 13.3 | -0.08 | -0.60 | 13.3 | 13.3 | 13.3 | 225 |
| 1716323160 | 13.38 | -0.28 | -2.05 | 13.52 | 13.54 | 13.3 | 1404 |
| 1716236760 | 13.66 | -0.08 | -0.58 | 13.72 | 13.72 | 13.66 | 932 |
| 1715977620 | 13.74 | -0.52 | -3.65 | 13.8 | 13.8 | 13.72 | 484 |
| 1715891220 | 14.26 | 0 | 0.00 | 14.26 | 14.26 | 14.26 | 0 |
| 1715804820 | 14.26 | 0.22 | 1.57 | 14.26 | 14.26 | 14.26 | 500 |
| 1715718420 | 14.04 | 0.04 | 0.29 | 14.04 | 14.04 | 14.04 | 300 |
| 1715631960 | 14 | 0.6 | 4.48 | 13.4 | 14 | 13.4 | 560 |
| 1715372820 | 13.4 | 0.54 | 4.20 | 13.42 | 13.42 | 13.4 | 182 |
| 1715286420 | 12.86 | 0 | 0.00 | 12.86 | 12.86 | 12.86 | 0 |
| 1715200020 | 12.86 | 0.08 | 0.63 | 12.86 | 12.86 | 12.86 | 256 |
| 1715113620 | 12.78 | 0.24 | 1.91 | 12.84 | 12.86 | 12.74 | 1722 |
| 1715027220 | 12.54 | 0.02 | 0.16 | 12.44 | 12.64 | 12.44 | 1777 |
| 1714768020 | 12.52 | 0.08 | 0.64 | 12.52 | 12.52 | 12.52 | 399 |
| 1714681560 | 12.44 | 0.28 | 2.30 | 12.22 | 12.44 | 12.22 | 501 |
| 1714508820 | 12.16 | -0.26 | -2.09 | 12.26 | 12.26 | 12.16 | 167 |
| 1714422420 | 12.42 | -0.04 | -0.32 | 12.14 | 12.42 | 12.14 | 302 |
| 1714163220 | 12.46 | 0 | 0.00 | 12.46 | 12.46 | 12.46 | 0 |
| 1714076820 | 12.46 | -0.32 | -2.50 | 12.46 | 12.46 | 12.44 | 422 |
| 1713990420 | 12.78 | 0.16 | 1.27 | 12.78 | 12.78 | 12.78 | 103 |
| 1713903960 | 12.62 | 0.12 | 0.96 | 12.42 | 12.62 | 12.38 | 605 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
