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 (%)
Aug 31, 2018 3.230 3.230 3.230 0 -0.00(-0.15%)
Aug 30, 2018 3.250 3.250 3.220 3.235 62,392 -0.06(-1.67%)
Aug 29, 2018 3.245 3.290 3.240 3.290 25,328 +0.03(+0.92%)
Aug 28, 2018 3.280 3.300 3.260 3.260 41,591 +0.01(+0.31%)
Aug 27, 2018 3.230 3.250 3.220 3.250 98,658 +0.06(+1.88%)
Aug 24, 2018 3.200 3.210 3.190 3.190 28,400 +0.00(+0.00%)
Aug 23, 2018 3.190 3.210 3.170 3.190 72,049 +0.02(+0.47%)
Aug 22, 2018 3.170 3.190 3.160 3.175 88,826 +0.04(+1.28%)
Aug 21, 2018 3.080 3.140 3.080 3.135 86,079 +0.12(+4.15%)
Aug 20, 2018 3.000 3.030 3.000 3.010 42,145 -0.01(-0.33%)
Aug 17, 2018 2.970 3.028 2.970 3.020 16,000 +0.03(+1.00%)
Aug 16, 2018 2.981 3.000 2.980 2.990 39,204 +0.04(+1.36%)
Aug 15, 2018 2.960 2.960 2.930 2.950 95,379 -0.02(-0.74%)
Aug 14, 2018 2.990 3.000 2.970 2.972 102,985 +0.00(+0.07%)
Aug 13, 2018 2.970 2.990 2.950 2.970 66,285 +0.00(+0.00%)
Aug 10, 2018 2.970 2.970 2.940 2.970 41,400 -0.04(-1.49%)
Aug 09, 2018 3.030 3.050 2.990 3.015 115,393 -0.03(-0.99%)
Aug 08, 2018 3.040 3.070 3.030 3.045 60,513 -0.02(-0.81%)
Aug 07, 2018 3.040 3.070 3.030 3.070 156,086 +0.08(+2.85%)
Aug 06, 2018 2.990 3.000 2.970 2.985 158,355 -0.02(-0.83%)
Aug 03, 2018 2.990 3.010 2.970 3.010 341,300 +0.10(+3.44%)
Aug 02, 2018 2.894 2.920 2.890 2.910 51,983 -0.04(-1.36%)
Aug 01, 2018 2.930 2.950 2.910 2.950 36,812 +0.01(+0.34%)
Jul 31, 2018 2.970 2.975 2.930 2.940 103,327 +0.09(+3.34%)
Jul 30, 2018 2.850 2.858 2.840 2.845 80,720 +0.02(+0.71%)
Jul 27, 2018 2.800 2.837 2.800 2.825 85,400 +0.04(+1.25%)
Jul 26, 2018 2.817 2.830 2.785 2.790 12,569 -0.03(-1.06%)
Jul 25, 2018 2.808 2.840 2.790 2.820 43,568 +0.01(+0.53%)
Jul 24, 2018 2.809 2.817 2.790 2.805 44,668 -0.00(-0.18%)
Jul 23, 2018 2.830 2.830 2.800 2.810 25,932 -0.00(-0.18%)
Jul 20, 2018 2.803 2.820 2.800 2.815 28,565 -0.00(-0.18%)
Jul 19, 2018 2.810 2.820 2.790 2.820 48,566 -0.01(-0.35%)
Jul 18, 2018 2.830 2.850 2.810 2.830 286,212 +0.01(+0.35%)
Jul 17, 2018 2.820 2.840 2.800 2.820 29,825 +0.01(+0.53%)
Jul 16, 2018 2.800 2.820 2.790 2.805 44,015 -0.00(-0.18%)
Jul 13, 2018 2.800 2.820 2.780 2.810 23,888 -0.02(-0.88%)
Jul 12, 2018 2.790 2.850 2.790 2.835 25,515 +0.04(+1.25%)
Jul 11, 2018 2.814 2.830 2.780 2.800 110,563 -0.07(-2.40%)
Jul 10, 2018 2.853 2.870 2.840 2.869 96,529 +0.04(+1.55%)
Jul 09, 2018 2.850 2.850 2.825 2.825 107,537 -0.04(-1.57%)
Jul 06, 2018 2.840 2.870 2.830 2.870 72,017 +0.04(+1.41%)
Jul 05, 2018 2.820 2.830 2.810 2.830 47,351 +0.07(+2.54%)
Jul 03, 2018 2.760 2.760 2.760 0 +0.05(+1.85%)
Jul 02, 2018 2.680 2.710 2.670 2.710 48,248 -0.05(-1.81%)
Jun 29, 2018 2.682 2.870 2.680 2.760 65,865 +0.05(+1.85%)
Jun 28, 2018 2.690 2.720 2.680 2.710 39,094 +0.05(+1.88%)
Jun 27, 2018 2.680 2.700 2.660 2.660 50,159 -0.04(-1.66%)
Jun 26, 2018 2.700 2.720 2.690 2.705 77,836 -0.00(-0.18%)
Jun 25, 2018 2.720 2.730 2.710 2.710 51,379 -0.01(-0.37%)
Jun 22, 2018 2.710 2.730 2.700 2.720 164,308 +0.03(+1.12%)
Jun 21, 2018 2.710 2.730 2.670 2.690 111,003 +0.13(+5.28%)
Jun 20, 2018 2.550 2.570 2.540 2.555 19,202 -0.01(-0.39%)
Jun 19, 2018 2.550 2.590 2.530 2.565 73,200 -0.01(-0.39%)
Jun 18, 2018 2.580 2.590 2.560 2.575 123,303 -0.07(-2.65%)
Jun 15, 2018 2.660 2.630 2.645 27,607 +0.01(+0.38%)
Jun 14, 2018 2.650 2.670 2.630 2.635 30,659 +0.02(+0.96%)
Jun 13, 2018 2.635 2.640 2.610 2.610 40,492 +0.04(+1.75%)
Jun 12, 2018 2.610 2.610 2.550 2.565 68,863 +0.00(+0.20%)
Jun 11, 2018 2.580 2.590 2.560 2.560 69,879 -0.01(-0.39%)
Jun 08, 2018 2.560 2.590 2.550 2.570 85,884 -0.02(-0.77%)
Jun 07, 2018 2.600 2.620 2.580 2.590 50,761 +0.01(+0.58%)
Jun 06, 2018 2.564 2.590 2.550 2.575 24,520 -0.05(-1.90%)
Jun 05, 2018 2.646 2.650 2.590 2.625 32,541 -0.02(-0.57%)
Jun 04, 2018 2.649 2.650 2.590 2.640 37,526 +0.01(+0.38%)
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.