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 (%)
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%)
Nov 01, 2018 3.263 3.290 3.260 3.280 85,226 +0.01(+0.31%)
Oct 31, 2018 3.270 3.290 3.260 3.270 148,715 +0.00(+0.00%)
Oct 30, 2018 3.250 3.290 3.250 3.270 56,746 +0.04(+1.40%)
Oct 29, 2018 3.260 3.280 3.200 3.225 98,188 -0.03(-1.07%)
Oct 26, 2018 3.230 3.280 3.210 3.260 73,200 -0.04(-1.12%)
Oct 25, 2018 3.250 3.340 3.240 3.297 93,100 +0.06(+1.76%)
Oct 24, 2018 3.275 3.280 3.220 3.240 147,218 -0.05(-1.52%)
Oct 23, 2018 3.240 3.290 3.230 3.290 144,767 -0.08(-2.52%)
Oct 22, 2018 3.401 3.401 3.352 3.375 44,365 -0.10(-2.88%)
Oct 19, 2018 3.450 3.510 3.450 3.475 172,700 +0.11(+3.27%)
Oct 18, 2018 3.380 3.405 3.350 3.365 109,393 +0.00(+0.00%)
Oct 17, 2018 3.379 3.400 3.360 3.365 184,234 -0.04(-1.17%)
Oct 16, 2018 3.350 3.420 3.350 3.405 84,538 +0.12(+3.81%)
Oct 15, 2018 3.295 3.322 3.275 3.280 86,262 -0.06(-1.80%)
Oct 12, 2018 3.370 3.370 3.300 3.340 90,300 +0.01(+0.45%)
Oct 11, 2018 3.360 3.380 3.300 3.325 56,173 +0.04(+1.22%)
Oct 10, 2018 3.410 3.410 3.280 3.285 226,371 -0.17(-5.06%)
Oct 09, 2018 3.448 3.480 3.420 3.460 129,207 -0.03(-0.86%)
Oct 08, 2018 3.470 3.500 3.460 3.490 171,178 +0.06(+1.60%)
Oct 05, 2018 3.430 3.450 3.416 3.435 22,400 -0.00(-0.15%)
Oct 04, 2018 3.470 3.480 3.433 3.440 19,840 -0.07(-1.99%)
Oct 03, 2018 3.520 3.525 3.500 3.510 42,618 -0.02(-0.43%)
Oct 02, 2018 3.500 3.540 3.500 3.525 318,675 +0.11(+3.37%)
Oct 01, 2018 3.430 3.440 3.400 3.410 80,137 -0.04(-1.30%)
Sep 28, 2018 3.436 3.470 3.430 3.455 69,300 -0.01(-0.23%)
Sep 27, 2018 3.530 3.530 3.460 3.463 151,263 -0.10(-2.72%)
Sep 26, 2018 3.570 3.570 3.530 3.560 39,878 -0.05(-1.39%)
Sep 25, 2018 3.620 3.635 3.590 3.610 46,775 +0.05(+1.55%)
Sep 24, 2018 3.590 3.590 3.550 3.555 62,267 -0.00(-0.14%)
Sep 21, 2018 3.554 3.588 3.550 3.560 83,700 +0.06(+1.86%)
Sep 20, 2018 3.500 3.500 3.480 3.495 71,924 +0.10(+2.79%)
Sep 19, 2018 3.390 3.430 3.390 3.400 60,587 -0.02(-0.73%)
Sep 18, 2018 3.410 3.440 3.410 3.425 26,594 +0.02(+0.74%)
Sep 17, 2018 3.390 3.410 3.380 3.400 36,745 +0.07(+2.10%)
Sep 14, 2018 3.320 3.350 3.310 3.330 46,200 +0.02(+0.60%)
Sep 13, 2018 3.390 3.390 3.280 3.310 86,235 -0.07(-2.07%)
Sep 12, 2018 3.380 3.390 3.360 3.380 57,169 -0.01(-0.29%)
Sep 11, 2018 3.380 3.400 3.360 3.390 147,085 +0.00(+0.00%)
Sep 10, 2018 3.390 3.410 3.380 3.390 131,496 +0.11(+3.35%)
Sep 07, 2018 3.250 3.300 3.250 3.280 103,300 +0.03(+0.92%)
Sep 06, 2018 3.255 3.270 3.230 3.250 53,842 +0.09(+2.85%)
Sep 05, 2018 3.150 3.170 3.140 3.160 69,573 -0.01(-0.47%)
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.