Electricite de France (ELEN)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 98.202 | 1.04 | 1.07 | 98.202 | 98.202 | 98.202 | 2000 |
| 1721075160 | 97.166 | 0.21 | 0.22 | 98.282 | 98.282 | 97.166 | 24000 |
| 1720815960 | 96.953 | 0 | 0.00 | 96.953 | 96.953 | 96.953 | 0 |
| 1720729560 | 96.953 | 0 | 0.00 | 96.953 | 96.953 | 96.953 | 0 |
| 1720643160 | 96.953 | 0 | 0.00 | 96.953 | 96.953 | 96.953 | 0 |
| 1720556760 | 96.953 | 0 | 0.00 | 96.953 | 96.953 | 96.953 | 0 |
| 1720470360 | 96.953 | 1.25 | 1.31 | 96.953 | 96.953 | 96.953 | 10000 |
| 1720211220 | 95.7 | 0.05 | 0.05 | 95.7 | 95.7 | 95.7 | 50000 |
| 1720124820 | 95.655 | 1.24 | 1.31 | 95 | 95.655 | 95 | 14000 |
| 1720038420 | 94.414 | 0 | 0.00 | 94.414 | 94.414 | 94.414 | 0 |
| 1719952020 | 94.414 | 0 | 0.00 | 94.414 | 94.414 | 94.414 | 0 |
| 1719865620 | 94.414 | -1.38 | -1.44 | 94.324 | 94.414 | 94.324 | 20000 |
| 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 | -1.28 | -1.31 | 95.5 | 96.47 | 95.5 | 12000 |
| 1718051220 | 97.75 | 0 | 0.00 | 97.75 | 97.75 | 97.75 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
