Electricite de France Historical Data - ELEN | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Bonds
Germany
TG
Electricite de France (ELEN)
Electricite de France (ELEN) Historical

Electricite de France (ELEN)

95.097

-0.503

(-0.53%)

Closed 01 July 6:00AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	BD
4	0	0	0	0	0	0	0	BD
12	0	0	0	0	0	0	0	BD
26	0	0	0	0	0	0	0	BD
52	0	0	0	0	0	0	0	BD
156	0	0	0	0	0	0	0	BD
260	0	0	0	0	0	0	0	BD

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719606420	95.79	0.4	0.42	95.852	96.03	95.79	158000
1719520020	95.39	-0.96	-0.99	95.39	95.39	95.39	6000
1719433620	96.348	0.45	0.47	95.9	96.348	95.88	186000
1719347220	95.9	0	0.00	95.9	95.9	95.9	0
1719260820	95.9	0	0.00	95.9	95.9	95.9	0
1719001620	95.9	0.99	1.04	95	95.9	95	44000
1718915220	94.909	0	0.00	94.909	94.909	94.909	0
1718828820	94.909	0	0.00	94.909	94.909	94.909	0
1718742420	94.909	0	0.00	94.909	94.909	94.909	0
1718656020	94.909	-0.09	-0.10	94	94.909	94	22000
1718396820	95	-1.57	-1.63	95	95	95	14000
1718310420	96.573	0.1	0.11	96.573	96.573	96.573	8000
1718224020	96.47	0	0.00	96.47	96.47	96.47	0
1718137620	96.47	0.2	0.21	95.5	96.47	95.5	12000
1718051220	96.266	-1.48	-1.52	97.997	97.997	96.266	8000
1717792020	97.75	1.19	1.24	97.75	97.75	97.75	22000
1717705620	96.557	0	0.00	96.557	96.557	96.557	0
1717619220	96.557	-1.15	-1.17	97.979	97.979	96.557	154000
1717532820	97.704	0.14	0.14	97.424	97.704	97.424	14000
1717446420	97.567	0.63	0.65	97.567	97.567	97.567	2000
1717187220	96.934	0.37	0.38	94.34	96.934	94.34	16000
1717100820	96.564	0.06	0.07	96.329	96.751	96.329	24000
1717014420	96.5	0	0.00	96.5	96.5	96.5	0
1716928020	96.5	-0.52	-0.54	97.89	97.89	96.5	20000
1716841620	97.023	0	0.00	97.023	97.023	97.023	0
1716582420	97.023	-0.43	-0.45	97.007	97.023	97.007	14000
1716496020	97.457	1.11	1.15	97.355	97.457	97.355	10000
1716409560	96.349	0	0.00	96.349	96.349	96.349	0
1716323160	96.349	-2.15	-2.18	96.349	96.349	96.349	4000
1716236820	98.501	0	0.00	98.501	98.501	98.501	0
1715977620	98.501	1.5	1.55	97.5	98.501	97.47	34000
1715891220	97	1.21	1.26	97	97	97	40000
1715804820	95.79	0	0.00	95.79	95.79	95.79	0
1715718420	95.79	-0.21	-0.22	95.79	95.79	95.79	12000
1715631960	96	-1.18	-1.21	96.334	96.334	96	54000
1715372820	97.175	2.3	2.42	97.175	97.175	97.175	6000
1715286420	94.875	0	0.00	94.875	94.875	94.875	0
1715200020	94.875	0	0.00	94.875	94.875	94.875	0
1715113620	94.875	-1.78	-1.84	94.383	96.39	94.383	32000
1715027220	96.653	2.6	2.77	96.653	96.653	96.653	10000
1714768020	94.05	0.41	0.44	94.05	94.05	94.05	2000
1714681560	93.636	2.44	2.67	93.722	93.722	93.636	20000
1714508820	91.2	0	0.00	91.2	91.2	91.2	0
1714422420	91.2	0	0.00	91.2	91.2	91.2	0
1714163220	91.2	-0.53	-0.58	91.2	91.2	91.2	2000
1714076820	91.728	0.71	0.78	91.728	91.728	91.728	50000
1713990360	91.02	0	0.00	91.02	91.02	91.02	0
1713903960	91.02	0	0.00	91.02	91.02	91.02	0
1713817560	91.02	-2.43	-2.60	92.75	92.94	91.02	42000
1713558420	93.45	0.6	0.65	93.45	93.45	93.45	6000
1713472020	92.85	0.85	0.92	92.85	92.85	92.85	4000
1713385620	92	-0.97	-1.04	91.99	92	91.99	14000
1713299220	92.965	-2.26	-2.37	93.15	93.15	92.965	100000
1713212820	95.22	0.92	0.98	95.22	95.22	95.22	10000
1712953620	94.3	-0.1	-0.11	94.3	94.3	94.3	12000
1712867220	94.4	-1.6	-1.67	94.4	94.4	94.4	10000
1712780760	96	0.22	0.23	96.969	96.969	96	50000
1712694360	95.78	2.67	2.87	95.78	95.78	95.78	12000
1712607960	93.106	-2.39	-2.51	93.106	93.106	93.106	10000
1712348820	95.5	-0.93	-0.96	95.5	95.5	95.5	100000
1712262360	96.426	-1.82	-1.85	97.43	97.43	96.426	12000
1712175960	98.246	1.1	1.13	98.246	98.246	98.246	50000
1712089560	97.149	2.15	2.26	95.27	97.149	95.27	12000

Electricite de France

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