ElEn SpA Historical Data - ELNM | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

ElEn SpA (ELNM)

10.93

-0.17

(-1.53%)

Closed January 13 11:30AM

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
1736529300	11.07	-0.25	-2.21	11.29	11.32	11.07	3853
1736442900	11.32	-0.05	-0.44	11.24	11.36	11.18	2374
1736356500	11.37	-0.03	-0.26	11.35	11.54	11.31	6126
1736270100	11.4	-0.02	-0.18	11.4	11.44	11.3	3249
1736183700	11.42	0.3	2.70	11.25	11.5	11.19	9652
1735924500	11.12	-0.41	-3.56	11.54	11.54	11.11	2751
1735838100	11.53	-0.15	-1.28	11.72	11.72	11.49	3584
1735751700	11.68	0	0.00	11.68	11.68	11.68	0
1735665300	11.68	0	0.00	11.68	11.68	11.68	0
1735578900	11.68	0.07	0.60	11.52	11.68	11.46	2931
1735319700	11.61	-0.03	-0.26	11.55	11.61	11.45	4352
1735233300	11.64	0	0.00	11.64	11.64	11.64	0
1735146900	11.64	0	0.00	11.64	11.64	11.64	0
1735060500	11.64	0	0.00	11.64	11.64	11.64	0
1734974100	11.64	0.41	3.65	11.24	11.64	11.24	4365
1734714900	11.23	-0.34	-2.94	11.6	11.6	11.16	24103
1734628500	11.57	-0.23	-1.95	11.68	11.73	11.48	9009
1734542100	11.8	-0.03	-0.25	11.8	11.9	11.77	3082
1734455700	11.83	0.01	0.08	11.86	11.9	11.8	3668
1734369300	11.82	-0.04	-0.34	11.88	11.91	11.82	4320
1734110100	11.86	-0.07	-0.59	11.96	12.11	11.86	3212
1734023700	11.93	-0.23	-1.89	12.03	12.09	11.84	5705
1733937300	12.16	0.06	0.50	12.04	12.16	12	8003
1733850900	12.1	-0.27	-2.18	12.39	12.41	11.99	3274
1733764500	12.37	0.11	0.90	12.25	12.4	12.07	6185
1733505300	12.26	-0.05	-0.41	12.27	12.35	12.23	1903
1733418900	12.31	0.06	0.49	12.23	12.34	12.22	3749
1733332500	12.25	0.07	0.57	12.25	12.27	12.17	2561
1733246100	12.18	-0.08	-0.65	12.21	12.29	12.1	2259
1733159700	12.26	0.11	0.91	12.07	12.26	11.94	4490
1732900500	12.15	-0.16	-1.30	12.35	12.36	12.14	6231
1732814100	12.31	-0.02	-0.16	12.45	12.45	12.23	3879
1732727700	12.33	-0.05	-0.40	12.38	12.57	12.31	4765
1732641300	12.38	0.45	3.77	11.9	12.38	11.9	6997
1732554900	11.93	-0.24	-1.97	12.16	12.21	11.81	8093
1732295700	12.17	-0.1	-0.81	12.28	12.29	12.07	5852
1732209300	12.27	-0.01	-0.08	12.18	12.3	11.98	5193
1732122900	12.28	0.27	2.25	12.1	12.4	12.07	7841
1732036500	12.01	-0.12	-0.99	12.11	12.18	11.62	3008
1731950100	12.13	0.52	4.48	11.78	12.13	11.68	7205
1731690900	11.61	0.23	2.02	11.39	11.78	11.39	2319
1731604500	11.38	-0.05	-0.44	11.45	11.58	11.3	1687
1731518100	11.43	-0.05	-0.44	11.48	11.74	11.38	5674
1731431700	11.48	-0.42	-3.53	11.86	11.97	11.43	25628
1731345300	11.9	1.65	16.10	11.26	11.9	11.15	18439
1731086100	10.25	0.13	1.28	10.11	10.27	9.9949999	1016
1730999700	10.12	0.31	3.11	9.95	10.18	9.95	999
1730913300	9.815	-0.22	-2.14	10.17	10.22	9.815	1809
1730826900	10.03	-0.05	-0.50	10.08	10.13	9.99	6795
1730740500	10.08	-0.14	-1.37	10.205	10.32	10.08	5013
1730481300	10.22	0.22	2.20	10.05	10.28	9.975	9488
1730394900	10	-0.22	-2.15	10.245	10.245	9.945	9852
1730308500	10.22	-0.43	-4.04	10.54	10.55	10.09	9682
1730222100	10.65	-0.24	-2.20	10.86	10.86	10.65	5323
1730135700	10.89	0.07	0.65	10.8	10.9	10.77	4732
1729872900	10.82	-0.07	-0.64	10.77	10.82	10.735	3773
1729786500	10.89	0	0.00	10.88	10.97	10.82	4891
1729700100	10.89	-0.1	-0.91	10.92	11.01	10.835	9401
1729613700	10.99	-0.03	-0.27	10.97	10.99	10.83	7669
1729527300	11.02	-0.2	-1.78	11.27	11.27	10.955	2266
1729268100	11.22	0.07	0.63	11.19	11.22	11.16	4665
1729181700	11.15	0.15	1.36	10.88	11.15	10.88	2259
1729095300	11	0.08	0.73	10.82	11	10.78	879
1729008900	10.92	-0.06	-0.55	10.92	10.94	10.82	351
1728922500	10.98	-0.16	-1.44	10.97	10.98	10.845	229

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