Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electricite DE Franc (OP: ECIFY )

2.550 UNCHANGED
Last Price Updated: 3:50 PM EDT, May 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.245 3.310 3.230 3.270 6,553 +0.00(+0.00%)
Jan 30, 2019 3.250 3.280 3.220 3.270 204,677 +0.12(+3.97%)
Jan 29, 2019 3.160 3.160 3.130 3.145 3,481,207 -0.02(-0.63%)
Jan 28, 2019 3.140 3.190 3.120 3.165 153,819 -0.00(-0.16%)
Jan 25, 2019 3.150 3.203 3.130 3.170 15,200 -0.03(-0.94%)
Jan 24, 2019 3.190 3.240 3.170 3.200 39,121 +0.04(+1.11%)
Jan 23, 2019 3.155 3.200 3.130 3.165 61,294 +0.03(+0.96%)
Jan 22, 2019 3.140 3.160 3.110 3.135 40,150 -0.07(-2.18%)
Jan 18, 2019 3.182 3.210 3.180 3.205 46,800 +0.10(+3.05%)
Jan 17, 2019 3.100 3.130 3.070 3.110 75,103 +0.02(+0.81%)
Jan 16, 2019 3.075 3.120 3.050 3.085 54,173 -0.04(-1.44%)
Jan 15, 2019 3.135 3.170 3.120 3.130 38,868 +0.00(+0.16%)
Jan 14, 2019 3.120 3.160 3.090 3.125 47,692 -0.05(-1.57%)
Jan 11, 2019 3.150 3.210 3.140 3.175 79,400 +0.01(+0.47%)
Jan 10, 2019 3.150 3.190 3.130 3.160 50,845 +0.04(+1.28%)
Jan 09, 2019 3.120 3.170 3.110 3.120 62,816 +0.04(+1.30%)
Jan 08, 2019 3.065 3.110 3.040 3.080 112,424 -0.03(-0.96%)
Jan 07, 2019 3.070 3.140 3.070 3.110 27,665 +0.03(+0.97%)
Jan 04, 2019 3.050 3.110 2.990 3.080 43,800 +0.01(+0.33%)
Jan 03, 2019 3.070 3.090 3.050 3.070 75,802 -0.03(-0.97%)
Jan 02, 2019 3.065 3.130 3.065 3.100 106,163 +0.08(+2.65%)
Dec 31, 2018 3.200 3.200 3.020 3.020 243,700 +0.02(+0.67%)
Dec 28, 2018 3.088 3.120 3.000 3.000 223,200 -0.03(-0.99%)
Dec 27, 2018 2.981 3.050 2.960 3.030 189,647 -0.05(-1.62%)
Dec 26, 2018 3.000 3.110 2.990 3.080 96,659 +0.07(+2.33%)
Dec 24, 2018 3.050 3.100 3.000 3.010 40,700 -0.01(-0.33%)
Dec 21, 2018 3.025 3.070 2.980 3.020 591,400 -0.04(-1.15%)
Dec 20, 2018 3.060 3.080 3.020 3.055 282,797 +0.00(+0.00%)
Dec 19, 2018 3.081 3.120 3.030 3.055 144,474 -0.01(-0.49%)
Dec 18, 2018 3.050 3.100 3.030 3.070 168,442 -0.06(-2.07%)
Dec 17, 2018 3.155 3.189 3.100 3.135 132,760 -0.01(-0.32%)
Dec 14, 2018 3.131 3.240 3.060 3.145 72,000 +0.00(+0.16%)
Dec 13, 2018 3.131 3.170 3.110 3.140 40,234 +0.04(+1.29%)
Dec 12, 2018 3.081 3.170 3.000 3.100 197,835 +0.10(+3.16%)
Dec 11, 2018 3.015 3.030 2.980 3.005 305,353 -0.02(-0.50%)
Dec 10, 2018 3.021 3.050 2.990 3.020 145,316 -0.09(-2.89%)
Dec 07, 2018 3.140 3.190 3.060 3.110 137,700 +0.03(+0.97%)
Dec 06, 2018 3.060 3.120 2.970 3.080 119,657 -0.06(-1.91%)
Dec 04, 2018 3.170 3.300 3.120 3.140 67,700 -0.11(-3.38%)
Dec 03, 2018 3.272 3.272 3.230 3.250 27,041 +0.00(+0.00%)
Nov 30, 2018 3.269 3.269 3.230 3.250 25,600 -0.06(-1.66%)
Nov 29, 2018 3.282 3.320 3.280 3.305 152,073 +0.06(+2.01%)
Nov 28, 2018 3.173 3.260 3.150 3.240 81,568 +0.12(+4.01%)
Nov 27, 2018 3.070 3.120 3.070 3.115 55,665 +0.00(+0.00%)
Nov 26, 2018 3.108 3.140 3.090 3.115 54,917 +0.03(+0.81%)
Nov 23, 2018 3.086 3.110 3.070 3.090 34,800 -0.16(-4.92%)
Nov 21, 2018 3.250 3.250 3.250 0 -0.05(-1.52%)
Nov 20, 2018 3.250 3.390 3.250 3.300 50,866 -0.05(-1.49%)
Nov 19, 2018 3.400 3.400 3.340 3.350 57,779 -0.04(-1.33%)
Nov 16, 2018 3.320 3.410 3.320 3.395 51,100 +0.03(+0.89%)
Nov 15, 2018 3.346 3.380 3.310 3.365 228,175 -0.08(-2.46%)
Nov 14, 2018 3.440 3.450 3.410 3.450 101,560 +0.08(+2.37%)
Nov 13, 2018 3.420 3.450 3.370 3.370 215,277 -0.08(-2.46%)
Nov 12, 2018 3.460 3.490 3.450 3.455 45,614 -0.02(-0.72%)
Nov 09, 2018 3.485 3.510 3.460 3.480 31,800 -0.02(-0.57%)
Nov 08, 2018 3.535 3.540 3.490 3.500 84,704 -0.02(-0.57%)
Nov 07, 2018 3.440 3.520 3.440 3.520 197,714 +0.15(+4.45%)
Nov 06, 2018 3.319 3.380 3.319 3.370 81,672 +0.07(+2.12%)
Nov 05, 2018 3.280 3.320 3.280 3.300 62,611 +0.00(+0.15%)
Nov 02, 2018 3.285 3.320 3.260 3.295 116,800 +0.02(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.