Elica Historical Data - ELC | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Italy
BIT
Elica (ELC)
Elica (ELC) Historical

Elica (ELC)

1.885

0.035

(1.89%)

Closed April 19 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-0.26455026455	1.89	1.9	1.835	17124	1.85732168	DE
4	-0.015	-0.789473684211	1.9	1.95	1.835	31066	1.91191039	DE
12	-0.385	-16.9603524229	2.27	2.34	1.83	53952	1.98647879	DE
26	-0.04	-2.07792207792	1.925	2.37	1.655	47160	2.00680955	DE
52	-0.975	-34.0909090909	2.86	2.87	1.655	34527	2.16934859	DE
156	-1.265	-40.1587301587	3.15	3.75	1.655	41944	2.9775911	DE
260	-0.505	-21.129707113	2.39	3.895	1.655	85283	2.91219096	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713542100	1.87	0.02	1.08	1.85	1.885	1.85	11979
1713455700	1.85	-0.01	-0.54	1.87	1.87	1.835	18725
1713369300	1.86	0.01	0.54	1.87	1.885	1.85	19436
1713282900	1.85	-0.01	-0.54	1.86	1.885	1.845	17198
1713196500	1.86	-0.01	-0.27	1.855	1.885	1.855	4277
1712937300	1.865	0	0.00	1.89	1.9	1.86	25983
1712850900	1.865	-0.02	-0.80	1.87	1.895	1.865	17575
1712764500	1.88	-0.02	-1.05	1.87	1.925	1.865	17246
1712678100	1.9	0.02	1.06	1.9	1.9	1.865	23867
1712591700	1.88	-0.05	-2.59	1.905	1.915	1.88	15864
1712332500	1.93	-0.01	-0.52	1.9	1.94	1.895	18410
1712246100	1.94	0.02	1.04	1.925	1.94	1.92	11594
1712159700	1.92	-0.03	-1.29	1.925	1.945	1.92	25000
1712073300	1.945	0.01	0.26	1.925	1.945	1.925	25906
1711644900	1.94	0	0.00	1.94	1.95	1.935	36989
1711558500	1.94	0.01	0.78	1.94	1.94	1.92	81643
1711472100	1.925	-0.01	-0.52	1.935	1.94	1.92	41092
1711385700	1.935	0.05	2.65	1.88	1.94	1.84	110255
1711126500	1.885	0.01	0.27	1.9	1.92	1.88	48123
1711040100	1.88	0.03	1.62	1.88	1.885	1.845	40721
1710953700	1.85	-0.02	-1.07	1.865	1.89	1.845	59685
1710867300	1.87	-0.01	-0.53	1.9	1.92	1.87	15031
1710780900	1.88	0.01	0.53	1.9	1.9	1.85	40068
1710521700	1.87	0.01	0.27	1.885	1.895	1.87	16607
1710435300	1.865	-0.07	-3.37	1.92	1.92	1.865	43797
1710348900	1.93	-0.06	-2.77	1.95	1.98	1.91	85129
1710262500	1.985	0.03	1.28	2.05	2.05	1.97	27520
1710176100	1.96	-0.03	-1.51	1.985	1.995	1.95	35045
1709916900	1.99	-0.09	-4.33	2.0099999	2.06	1.97	68375
1709830500	2.08	-0.06	-2.80	2.11	2.2	2.02	310538
1709744100	2.14	0.18	8.91	1.97	2.14	1.97	130201
1709657700	1.965	-0.03	-1.26	1.98	2	1.95	34447
1709571300	1.99	-0.01	-0.50	2.02	2.0299999	1.98	40180
1709312100	2	-0.01	-0.50	2.04	2.05	1.985	51175
1709225700	2.0099999	-0.01	-0.50	2.02	2.04	2	25910
1709139300	2.02	0	0.00	2	2.05	2	37922
1709052900	2.02	0.01	0.50	2.0299999	2.06	2	42646
1708966500	2.0099999	0.04	2.29	1.99	2.0299999	1.96	75534
1708707300	1.965	-0.01	-0.51	1.99	1.995	1.965	42101
1708620900	1.975	-0.01	-0.25	1.995	2.0099999	1.955	54667
1708534500	1.98	0.04	2.06	1.94	1.995	1.94	114333
1708448100	1.94	0.1	5.15	1.85	2.02	1.83	129521
1708361700	1.845	-0.02	-0.81	1.89	1.89	1.83	62542
1708102500	1.86	-0.03	-1.33	1.9	1.9	1.85	82212
1708016100	1.885	0.01	0.27	1.88	1.9	1.86	64138
1707929700	1.88	-0.06	-3.09	1.95	1.95	1.835	231210
1707843300	1.94	-0.03	-1.52	1.965	1.99	1.925	70184
1707756900	1.97	-0.02	-1.01	2	2	1.96	47227
1707497700	1.99	-0.12	-5.69	2.07	2.07	1.97	174135
1707411300	2.11	-0.12	-5.38	2.2599999	2.2599999	2.09	87023
1707324900	2.23	-0.06	-2.62	2.25	2.2799999	2.23	13109
1707238500	2.29	0	0.00	2.2799999	2.3	2.25	65314
1707152100	2.29	-0.01	-0.43	2.3	2.31	2.2799999	19638
1706892900	2.3	-0.01	-0.43	2.3	2.31	2.29	15140
1706806500	2.31	0	0.00	2.33	2.33	2.3	4503
1706720100	2.31	0.01	0.43	2.3	2.32	2.29	31266
1706633700	2.3	0.02	0.88	2.3	2.31	2.2799999	16921
1706547300	2.2799999	-0.02	-0.87	2.34	2.34	2.25	32382
1706288100	2.3	0.03	1.32	2.27	2.33	2.27	31943
1706201700	2.27	-0.03	-1.30	2.27	2.32	2.15	97862
1706115300	2.3	-0.02	-0.86	2.3	2.32	2.2799999	25717
1706028900	2.32	0	0.00	2.31	2.34	2.22	71111
1705942500	2.32	0.01	0.43	2.31	2.33	2.3	6892

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