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 (%)
Dec 31, 2020 3.110 3.110 3.110 15,563 +0.03(+0.97%)
Dec 30, 2020 3.107 3.115 3.070 3.080 15,563 +0.01(+0.33%)
Dec 29, 2020 3.090 3.110 3.050 3.070 4,306 +0.00(+0.16%)
Dec 28, 2020 3.050 3.071 3.050 3.065 3,792 +0.06(+2.00%)
Dec 24, 2020 2.920 3.020 2.920 3.005 7,400 -0.00(-0.08%)
Dec 23, 2020 3.010 3.020 3.000 3.007 5,527 +0.05(+1.60%)
Dec 22, 2020 2.960 2.989 2.960 2.960 8,945 +0.04(+1.54%)
Dec 21, 2020 2.890 2.915 2.865 2.915 7,873 -0.09(-3.05%)
Dec 18, 2020 3.005 3.015 3.000 3.007 4,500 -0.03(-1.10%)
Dec 17, 2020 3.050 3.070 3.040 3.040 7,730 -0.02(-0.49%)
Dec 16, 2020 2.970 3.090 2.960 3.055 76,988 +0.08(+2.52%)
Dec 15, 2020 2.970 2.990 2.960 2.980 61,062 +0.04(+1.50%)
Dec 14, 2020 2.970 2.970 2.933 2.936 5,765 +0.00(+0.07%)
Dec 11, 2020 2.930 2.934 2.902 2.934 2,300 -0.04(-1.48%)
Dec 10, 2020 2.975 2.980 2.966 2.978 6,608 -0.06(-1.88%)
Dec 09, 2020 3.070 3.070 3.020 3.035 14,321 +0.01(+0.41%)
Dec 08, 2020 3.040 3.040 3.010 3.022 16,964 -0.03(-0.90%)
Dec 07, 2020 3.040 3.080 3.030 3.050 8,428 -0.11(-3.48%)
Dec 04, 2020 3.130 3.160 3.130 3.160 29,100 +0.06(+2.10%)
Dec 03, 2020 3.090 3.120 3.070 3.095 125,854 +0.03(+0.81%)
Dec 02, 2020 3.070 3.070 3.030 3.070 21,951 +0.05(+1.66%)
Dec 01, 2020 3.005 3.040 3.000 3.020 31,007 +0.02(+0.67%)
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%)
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.