ELSA Solutions SpA Historical Data - ELSA | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
ELSA Solutions SpA (ELSA)
ELSA Solutions SpA (ELSA) Historical

ELSA Solutions SpA (ELSA)

2.00

0.00

(0.00%)

Closed 22 November 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1	-4.7619047619	2.1	2.18	2	13750	2.06745455	DE
4	-1.04	-34.2105263158	3.04	3.04	1.94	10194	2.30332425	DE
12	-1.76	-46.8085106383	3.76	4.2	1.94	17145	3.40779739	DE
26	-2.5	-55.5555555556	4.5	4.58	1.94	10737	3.52402388	DE
52	-3.35	-62.6168224299	5.35	5.5	1.94	11156	4.12956135	DE
156	-1.75	-46.6666666667	3.75	5.66	1.94	10433	4.17353388	DE
260	-1.75	-46.6666666667	3.75	5.66	1.94	10433	4.17353388	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732208100	2	-0.04	-1.96	2.02	2.04	2	10000
1732121700	2.04	-0.02	-0.97	2.06	2.08	2.04	4500
1732035300	2.06	0	0.00	2.06	2.06	2.06	0
1731948900	2.06	-0.04	-1.90	2.06	2.1	2	13000
1731689700	2.1	0.06	2.94	2.1	2.18	2.1	27500
1731603300	2.04	-0.06	-2.86	2.2599999	2.2599999	2.04	32500
1731516900	2.1	0.1	5.00	2.02	2.2	2.02	14500
1731430500	2	-0.1	-4.76	2.08	2.12	1.94	18500
1731344100	2.1	-0.32	-13.22	2.32	2.32	2.08	5500
1731084900	2.42	-0.08	-3.20	2.46	2.46	2.42	3500
1730998500	2.5	-0.22	-8.09	2.66	2.66	2.5	5000
1730912100	2.72	-0.08	-2.86	2.74	2.74	2.72	4500
1730825700	2.8	-0.08	-2.78	2.8	2.8	2.7799999	4000
1730739300	2.88	-0.12	-4.00	2.94	2.98	2.88	5500
1730480100	3	0	0.00	2.98	3	2.92	9000
1730393700	3	0.04	1.35	2.98	3	2.98	3500
1730307300	2.96	0.1	3.50	2.92	3	2.9	11000
1730220900	2.86	-0.18	-5.92	2.98	2.98	2.86	9000
1730134500	3.04	0	0.00	3.04	3.04	3.04	2500
1729871700	3.04	0	0.00	3.04	3.04	3.04	0
1729785300	3.04	0.06	2.01	3.04	3.04	3.04	1000
1729698900	2.98	-0.12	-3.87	3.06	3.1	2.84	12000
1729612500	3.1	-0.06	-1.90	3.12	3.12	3.1	2000
1729526100	3.16	-0.18	-5.39	3.2799999	3.2799999	3.16	2500
1729266900	3.34	-0.18	-5.11	3.48	3.48	3.34	5000
1729180500	3.52	-0.08	-2.22	3.52	3.52	3.52	1000
1729094100	3.6	0.02	0.56	3.6	3.6	3.6	500
1729007700	3.58	0.02	0.56	3.58	3.58	3.58	500
1728921300	3.56	0	0.00	3.56	3.56	3.56	0
1728662100	3.56	0	0.00	3.56	3.56	3.56	0
1728575700	3.56	-0.1	-2.73	3.7	3.7	3.42	22000
1728489300	3.66	-0.1	-2.66	3.64	3.7	3.58	5000
1728402900	3.76	-0.02	-0.53	3.76	3.76	3.76	500
1728316500	3.78	0	0.00	3.78	3.78	3.78	0
1728057300	3.78	0	0.00	3.78	3.78	3.78	0
1727970900	3.78	0	0.00	3.78	3.78	3.78	0
1727884500	3.78	0	0.00	3.78	3.78	3.78	0
1727798100	3.78	0	0.00	3.78	3.78	3.78	0
1727711700	3.78	0	0.00	3.78	3.78	3.78	0
1727452500	3.78	-0.06	-1.56	3.8	3.8	3.78	1500
1727366100	3.84	0	0.00	3.84	3.84	3.84	0
1727279700	3.84	0	0.00	3.84	3.84	3.84	0
1727193300	3.84	-0.06	-1.54	3.84	3.84	3.84	1000
1727106900	3.9	0	0.00	3.9	3.9	3.9	0
1726847700	3.9	0	0.00	3.9	3.9	3.9	0
1726761300	3.9	0	0.00	3.9	3.9	3.9	16500
1726674900	3.9	-0.1	-2.50	3.96	3.96	3.9	371500
1726588500	4	0.1	2.56	4	4.1	4	4500
1726502100	3.9	0	0.00	3.8	4.0199999	3.8	6000
1726242900	3.9	0	0.00	3.9	3.9	3.9	0
1726156500	3.9	0	0.00	3.9	3.9	3.9	0
1726070100	3.9	0	0.00	3.9	3.9	3.9	0
1725983700	3.9	0	0.00	3.9	3.9	3.9	0
1725897300	3.9	0	0.00	3.9	3.9	3.9	0
1725638100	3.9	0	0.00	3.9	3.9	3.9	0
1725551700	3.9	0.04	1.04	3.8	3.9	3.8	1500
1725465300	3.86	-0.04	-1.03	3.96	4.2	3.86	7500
1725378900	3.9	0.18	4.84	3.76	3.9	3.76	6000
1725292500	3.72	0	0.00	3.72	3.72	3.72	0
1725033300	3.72	0	0.00	3.72	3.72	3.72	0
1724946900	3.72	0	0.00	3.72	3.72	3.72	0
1724860500	3.72	0	0.00	3.72	3.72	3.72	0
1724774100	3.72	0	0.00	3.72	3.72	3.72	0
1724687700	3.72	0	0.00	3.72	3.72	3.72	0
1724428500	3.72	0	0.00	3.72	3.72	3.72	0
1724342100	3.72	0	0.00	3.72	3.72	3.72	0

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