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, 2020 3.030 3.040 2.980 3.000 26,193 -0.04(-1.32%)
Nov 27, 2020 2.960 3.050 2.960 3.040 27,000 +0.27(+9.75%)
Nov 25, 2020 2.765 2.770 2.758 2.770 4,900 +0.02(+0.73%)
Nov 24, 2020 2.760 2.770 2.750 2.750 3,514 -0.05(-1.79%)
Nov 23, 2020 2.795 2.800 2.785 2.800 11,603 +0.00(+0.00%)
Nov 20, 2020 2.770 2.800 2.770 2.800 27,700 +0.02(+0.72%)
Nov 19, 2020 2.730 2.780 2.730 2.780 12,879 +0.09(+3.35%)
Nov 18, 2020 2.727 2.727 2.680 2.690 12,990 +0.00(+0.19%)
Nov 17, 2020 2.690 2.700 2.670 2.685 9,005 +0.02(+0.83%)
Nov 16, 2020 2.671 2.690 2.660 2.663 76,332 -0.01(-0.26%)
Nov 13, 2020 2.620 2.670 2.620 2.670 8,600 +0.05(+2.10%)
Nov 12, 2020 2.640 2.640 2.615 2.615 4,472 -0.03(-1.32%)
Nov 11, 2020 2.620 2.650 2.620 2.650 16,763 +0.12(+4.74%)
Nov 10, 2020 2.497 2.553 2.497 2.530 40,962 +0.02(+0.80%)
Nov 09, 2020 2.500 2.540 2.490 2.510 40,905 +0.08(+3.29%)
Nov 06, 2020 2.420 2.450 2.410 2.430 9,500 -0.04(-1.62%)
Nov 05, 2020 2.469 2.470 2.440 2.470 86,233 +0.06(+2.49%)
Nov 04, 2020 2.380 2.435 2.380 2.410 38,428 +0.04(+1.47%)
Nov 03, 2020 2.350 2.390 2.350 2.375 16,755 +0.07(+2.98%)
Nov 02, 2020 2.280 2.310 2.275 2.306 19,593 +0.04(+1.64%)
Oct 30, 2020 2.260 2.270 2.250 2.269 16,300 +0.01(+0.40%)
Oct 29, 2020 2.240 2.260 2.220 2.260 123,089 +0.01(+0.44%)
Oct 28, 2020 2.275 2.300 2.250 2.250 48,584 -0.12(-5.06%)
Oct 27, 2020 2.370 2.390 2.360 2.370 116,840 +0.00(+0.00%)
Oct 26, 2020 2.410 2.420 2.362 2.370 27,108 -0.06(-2.47%)
Oct 23, 2020 2.410 2.430 2.410 2.430 10,900 +0.06(+2.53%)
Oct 22, 2020 2.370 2.400 2.370 2.370 10,534 -0.01(-0.42%)
Oct 21, 2020 2.385 2.397 2.360 2.380 11,472 -0.06(-2.26%)
Oct 20, 2020 2.431 2.450 2.420 2.435 52,828 +0.08(+3.62%)
Oct 19, 2020 2.380 2.390 2.350 2.350 32,001 -0.02(-0.67%)
Oct 16, 2020 2.340 2.370 2.340 2.366 49,700 +0.03(+1.10%)
Oct 15, 2020 2.320 2.340 2.311 2.340 44,287 -0.05(-2.09%)
Oct 14, 2020 2.355 2.400 2.355 2.390 31,362 +0.07(+3.02%)
Oct 13, 2020 2.340 2.340 2.310 2.320 37,127 -0.06(-2.62%)
Oct 12, 2020 2.390 2.400 2.370 2.382 12,065 +0.01(+0.53%)
Oct 09, 2020 2.360 2.370 2.360 2.370 31,200 +0.07(+3.04%)
Oct 08, 2020 2.255 2.300 2.240 2.300 28,505 +0.03(+1.32%)
Oct 07, 2020 2.260 2.290 2.260 2.270 27,215 +0.03(+1.34%)
Oct 06, 2020 2.259 2.270 2.240 2.240 116,253 +0.00(+0.00%)
Oct 05, 2020 2.230 2.240 2.220 2.240 41,664 +0.01(+0.45%)
Oct 02, 2020 2.190 2.240 2.190 2.230 245,800 +0.14(+6.70%)
Oct 01, 2020 2.080 2.108 2.080 2.090 29,695 +0.02(+0.97%)
Sep 30, 2020 2.045 2.070 2.040 2.070 49,133 +0.07(+3.50%)
Sep 29, 2020 2.009 2.010 1.990 2.000 78,654 -0.00(-0.25%)
Sep 28, 2020 1.980 2.010 1.980 2.005 37,554 +0.04(+2.30%)
Sep 25, 2020 1.948 1.970 1.930 1.960 8,700 -0.01(-0.51%)
Sep 24, 2020 1.970 1.975 1.940 1.970 83,106 -0.03(-1.50%)
Sep 23, 2020 2.000 2.010 1.970 2.000 159,778 +0.03(+1.52%)
Sep 22, 2020 1.983 1.990 1.955 1.970 22,571 +0.05(+2.60%)
Sep 21, 2020 1.935 1.950 1.910 1.920 11,829 -0.08(-4.00%)
Sep 18, 2020 2.020 2.020 1.980 2.000 122,300 -0.02(-1.04%)
Sep 17, 2020 2.010 2.030 2.010 2.021 64,817 +0.06(+2.85%)
Sep 16, 2020 1.970 1.978 1.960 1.965 72,416 +0.02(+1.03%)
Sep 15, 2020 1.955 1.960 1.940 1.945 65,383 -0.01(-0.50%)
Sep 14, 2020 2.020 2.020 1.940 1.955 59,727 +0.01(+0.50%)
Sep 11, 2020 1.955 1.960 1.940 1.945 42,700 +0.03(+1.30%)
Sep 10, 2020 1.970 1.970 1.910 1.920 46,376 -0.04(-2.04%)
Sep 09, 2020 1.930 1.960 1.920 1.960 143,507 +0.10(+5.38%)
Sep 08, 2020 1.870 1.920 1.860 1.860 71,523 -0.16(-7.92%)
Sep 04, 2020 1.994 2.020 1.990 2.020 42,100 -0.01(-0.49%)
Sep 03, 2020 2.090 2.100 2.012 2.030 1,984,138 -0.06(-2.80%)
Sep 02, 2020 2.070 2.088 2.050 2.088 17,164 +0.05(+2.62%)
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.