ElEn SpA Historical Data - ELN | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
ElEn SpA (ELN)
ElEn SpA (ELN) Historical

ElEn SpA (ELN)

11.18

-0.13

(-1.15%)

Closed March 11 12:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.37	-3.20346320346	11.55	11.69	10.82	100543	11.25254073	DE
4	0.83	8.0193236715	10.35	11.74	10.24	117723	11.01011386	DE
12	-0.72	-6.05042016807	11.9	12	10.24	138470	11.07372972	DE
26	1.735	18.369507676	9.445	12.59	9.23	117418	11.18184944	DE
52	2.55	29.5480880649	8.63	12.59	8.24	130959	10.68373686	DE
156	-0.92	-7.60330578512	12.1	16.3	8.2	109191	11.31144178	DE
260	-9.56	-46.0945033751	20.74	49.2	8.2	109716	14.49201232	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741625700	11.29	0.01	0.09	11.5	11.5	11.21	89164
1741366500	11.28	0.13	1.17	11	11.32	10.82	89265
1741280100	11.15	-0.05	-0.45	11.35	11.5	11.15	94977
1741193700	11.2	-0.15	-1.32	11.22	11.67	11.16	122669
1741107300	11.35	-0.31	-2.66	11.55	11.69	11.22	106639
1741020900	11.66	0.02	0.17	11.68	11.74	11.52	68879
1740761700	11.64	0	0.00	11.52	11.65	11.41	145289
1740675300	11.64	0.16	1.39	11.5	11.67	11.32	152468
1740588900	11.48	0.16	1.41	11.3	11.59	11.3	92517
1740502500	11.32	0.03	0.27	11.34	11.43	11.22	131784
1740416100	11.29	0.23	2.08	11.2	11.29	11.07	58367
1740156900	11.06	0.16	1.47	10.95	11.08	10.92	107696
1740070500	10.9	0.11	1.02	10.96	10.98	10.82	84536
1739984100	10.79	-0.09	-0.83	10.7	11	10.7	96498
1739897700	10.88	0.05	0.46	10.71	10.93	10.68	64251
1739811300	10.83	0.24	2.27	10.6	11.03	10.6	161414
1739552100	10.59	0.02	0.19	10.52	10.7	10.49	162556
1739465700	10.57	0.28	2.72	10.3	10.6	10.3	189004
1739379300	10.29	-0.02	-0.19	10.29	10.37	10.24	258352
1739292900	10.31	-0.04	-0.39	10.35	10.38	10.28	78140
1739206500	10.35	0.07	0.68	10.3	10.38	10.29	95489
1738947300	10.28	-0.27	-2.56	10.5	10.56	10.28	119419
1738860900	10.55	0	0.00	10.5	10.59	10.48	59773
1738774500	10.55	-0.07	-0.66	10.43	10.61	10.43	62919
1738688100	10.62	-0.07	-0.65	10.9	10.9	10.61	55514
1738601700	10.69	-0.2	-1.84	10.59	10.76	10.45	127482
1738342500	10.89	0.01	0.09	10.81	10.92	10.81	142564
1738256100	10.88	0.01	0.09	10.88	11.07	10.83	421694
1738169700	10.87	0.02	0.18	10.9	10.96	10.86	150380
1738083300	10.85	-0.03	-0.28	10.86	10.94	10.83	99323
1737996900	10.88	-0.14	-1.27	11.25	11.25	10.71	135167
1737737700	11.02	0.05	0.46	11.25	11.25	10.95	95760
1737651300	10.97	-0.08	-0.72	11	11.05	10.92	174643
1737564900	11.05	0	0.00	11.05	11.05	11.05	0
1737478500	11.05	0	0.00	11.1	11.1	10.97	56812
1737392100	11.05	-0.19	-1.69	11.19	11.2	11	76769
1737132900	11.24	0.07	0.63	11.19	11.32	11.14	112889
1737046500	11.17	0.18	1.64	11.05	11.28	11.01	150321
1736960100	10.99	0.12	1.10	11.15	11.15	10.77	154109
1736873700	10.87	-0.07	-0.64	11.06	11.2	10.77	157679
1736787300	10.94	-0.15	-1.35	11.1	11.1	10.82	112490
1736528100	11.09	-0.22	-1.95	11.44	11.44	11.08	88692
1736441700	11.31	-0.03	-0.26	11.26	11.35	11.16	89638
1736355300	11.34	0.01	0.09	11.36	11.54	11.3	89290
1736268900	11.33	0.01	0.09	11.4	11.44	11.28	85975
1736182500	11.32	0.17	1.52	11.12	11.5	11.12	80097
1735923300	11.15	-0.36	-3.13	11.49	11.54	11.1	131347
1735836900	11.51	-0.17	-1.46	11.46	11.84	11.46	82106
1735577700	11.68	0.06	0.52	11.3	11.68	11.3	59417
1735318500	11.62	0.03	0.26	11.62	11.64	11.45	103196
1734972900	11.59	0.33	2.93	11.32	11.6	11.12	90052
1734713700	11.26	-0.24	-2.09	11.6	11.6	11.15	1410503
1734627300	11.5	-0.33	-2.79	12	12	11.47	103413
1734540900	11.83	0	0.00	11.83	11.91	11.77	38577
1734454500	11.83	0.01	0.08	11.9	11.92	11.76	112680
1734368100	11.82	-0.04	-0.34	11.95	11.95	11.8	85786
1734108900	11.86	-0.07	-0.59	12.08	12.13	11.86	89404
1734022500	11.93	-0.2	-1.65	11.91	12.2	11.83	164096
1733936100	12.13	0.05	0.41	12.19	12.19	12	159268

Peppermint Innovation

Intesa Sanpaolo

Ci Global Smallmid Cap E...

Dominion Lending Centres

Vontobel Financial Produ...

Clean Invest Africa

BNP Paribas FTSE EPRA Eu...

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