ELES

Eles Historical Data

ELES Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 2.62 0.00 0.0% 2.61 2.64 2.59 11,000
Oct 19 2020 2.62 -0.02 -0.76% 2.62 2.69 2.59 9,000
Oct 16 2020 2.64 0.03 1.15% 2.68 2.74 2.64 7,000
Oct 15 2020 2.61 -0.13 -4.74% 2.63 2.69 2.60 12,000
Oct 14 2020 2.74 -0.03 -1.08% 2.70 2.74 2.58 55,000
Oct 13 2020 2.77 0.09 3.36% 2.73 2.90 2.73 29,000
Oct 12 2020 2.68 0.02 0.75% 2.64 2.68 2.64 8,000
Oct 09 2020 2.66 0.03 1.14% 2.64 2.66 2.64 11,000
Oct 08 2020 2.63 0.01 0.38% 2.58 2.63 2.58 29,000
Oct 07 2020 2.62 0.05 1.95% 2.58 2.68 2.56 31,000
Oct 06 2020 2.57 -0.07 -2.65% 2.58 2.62 2.57 11,000
Oct 05 2020 2.64 0.06 2.33% 2.59 2.69 2.59 8,000
Oct 02 2020 2.58 -0.06 -2.27% 2.60 2.60 2.55 7,000
Oct 01 2020 2.64 0.01 0.38% 2.60 2.65 2.60 5,000
Sep 30 2020 2.63 -0.06 -2.23% 2.75 2.75 2.63 7,000
Sep 29 2020 2.69 0.07 2.67% 2.62 2.72 2.53 23,000
Sep 28 2020 2.62 0.07 2.75% 2.52 2.62 2.52 5,000
Sep 25 2020 2.55 -0.06 -2.3% 2.55 2.55 2.55 1,000
Sep 24 2020 2.61 0.04 1.56% 2.53 2.61 2.52 11,000
Sep 23 2020 2.57 -0.03 -1.15% 2.52 2.66 2.45 33,000
Sep 22 2020 2.60 -0.03 -1.14% 2.64 2.68 2.60 10,000
Sep 21 2020 2.63 -0.10 -3.66% 2.70 2.72 2.63 6,000
Sep 18 2020 2.73 -0.04 -1.44% 2.78 2.81 2.71 16,000
Sep 17 2020 2.77 -0.05 -1.77% 2.77 2.79 2.70 31,000
Sep 16 2020 2.82 0.01 0.36% 2.82 2.82 2.75 14,000
Sep 15 2020 2.81 -0.03 -1.06% 2.85 2.85 2.78 10,000
Sep 14 2020 2.84 -0.03 -1.05% 2.82 2.84 2.80 5,000
Sep 11 2020 2.87 0.06 2.14% 2.79 2.87 2.78 9,000
Sep 10 2020 2.81 -0.05 -1.75% 2.81 2.85 2.80 6,000
Sep 09 2020 2.86 0.05 1.78% 2.80 2.86 2.80 2,000
Sep 08 2020 2.81 -0.06 -2.09% 2.84 2.86 2.78 12,000
Sep 07 2020 2.87 -0.06 -2.05% 2.87 2.87 2.80 6,000
Sep 04 2020 2.93 0.03 1.03% 2.97 3.04 2.84 23,000
Sep 03 2020 2.90 0.02 0.69% 2.89 3.00 2.89 25,000
Sep 02 2020 2.88 0.08 2.86% 2.85 2.88 2.75 42,000
Sep 01 2020 2.80 -0.04 -1.41% 2.80 2.83 2.76 15,000
Aug 31 2020 2.84 0.01 0.35% 2.86 2.86 2.81 9,000
Aug 28 2020 2.83 0.00 0.0% 2.83 2.86 2.82 4,000
Aug 27 2020 2.83 -0.04 -1.39% 2.81 2.87 2.81 8,000
Aug 26 2020 2.87 -0.02 -0.69% 2.84 2.87 2.83 4,000
Aug 25 2020 2.89 0.02 0.7% 2.89 2.89 2.87 3,000
Aug 24 2020 2.87 0.06 2.14% 2.76 2.88 2.75 13,000
Aug 21 2020 2.81 -0.08 -2.77% 2.86 2.89 2.78 42,000
Aug 20 2020 2.89 -0.03 -1.03% 2.89 2.89 2.89 2,000
Aug 19 2020 2.92 0.00 0.0% 2.92 2.92 2.87 3,000
Aug 18 2020 2.92 -0.05 -1.68% 2.93 2.97 2.88 32,000
Aug 17 2020 2.97 -0.04 -1.33% 2.96 3.01 2.94 14,000
Aug 14 2020 3.01 0.13 4.51% 3.08 3.08 2.93 25,000
Aug 13 2020 2.88 -0.01 -0.35% 2.88 3.07 2.88 49,000
Aug 12 2020 2.89 -0.02 -0.69% 2.86 2.90 2.85 25,000
Aug 11 2020 2.91 0.04 1.39% 2.83 2.92 2.82 31,000
Aug 10 2020 2.87 0.03 1.06% 2.87 2.87 2.82 7,000
Aug 07 2020 2.84 -0.03 -1.05% 2.84 2.88 2.84 6,000
Aug 06 2020 2.87 0.02 0.7% 2.84 2.87 2.84 3,000
Aug 05 2020 2.85 -0.04 -1.38% 2.87 2.87 2.84 5,000
Aug 04 2020 2.89 -0.04 -1.37% 2.89 2.89 2.89 2,000
Aug 03 2020 2.93 -0.01 -0.34% 2.93 2.93 2.93 0.00
Jul 31 2020 2.94 -0.01 -0.34% 2.94 2.94 2.88 8,000
Jul 30 2020 2.95 0.02 0.68% 2.97 2.97 2.88 8,000
Jul 29 2020 2.93 -0.07 -2.33% 2.97 2.98 2.89 17,000
Jul 28 2020 3.00 -0.03 -0.99% 3.00 3.01 2.97 28,000
Jul 27 2020 3.03 0.00 0.0% 3.07 3.08 3.00 19,000
Jul 24 2020 3.03 -0.07 -2.26% 3.07 3.09 3.03 10,000
Jul 23 2020 3.10 0.07 2.31% 3.03 3.10 3.02 22,000
Your Recent History
BIT
ELES
Eles
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201021 05:37:06