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 (%)
Sep 30, 2019 2.190 2.250 2.170 2.170 82,435 +0.02(+0.93%)
Sep 27, 2019 2.155 2.160 2.140 2.150 39,800 +0.02(+0.94%)
Sep 26, 2019 2.125 2.190 2.120 2.130 52,550 -0.03(-1.39%)
Sep 25, 2019 2.165 2.170 2.120 2.160 176,895 -0.13(-5.68%)
Sep 24, 2019 2.310 2.360 2.290 2.290 33,911 -0.00(-0.22%)
Sep 23, 2019 2.290 2.316 2.280 2.295 35,402 -0.10(-3.97%)
Sep 20, 2019 2.325 2.390 2.325 2.390 26,000 +0.07(+2.88%)
Sep 19, 2019 2.335 2.380 2.320 2.323 26,663 +0.01(+0.35%)
Sep 18, 2019 2.320 2.330 2.300 2.315 87,627 +0.08(+3.81%)
Sep 17, 2019 2.240 2.250 2.230 2.230 93,803 -0.04(-1.76%)
Sep 16, 2019 2.270 2.270 2.241 2.270 30,810 +0.00(+0.00%)
Sep 13, 2019 2.263 2.280 2.250 2.270 220,300 -0.04(-1.52%)
Sep 12, 2019 2.279 2.320 2.279 2.305 55,741 +0.04(+1.54%)
Sep 11, 2019 2.270 2.290 2.260 2.270 59,005 +0.10(+4.61%)
Sep 10, 2019 2.140 2.190 2.140 2.170 80,786 -0.16(-6.87%)
Sep 09, 2019 2.340 2.360 2.330 2.330 41,254 -0.06(-2.51%)
Sep 06, 2019 2.373 2.410 2.373 2.390 121,500 -0.03(-1.24%)
Sep 05, 2019 2.425 2.425 2.400 2.420 60,714 -0.02(-0.82%)
Sep 04, 2019 2.400 2.450 2.400 2.440 465,457 +0.02(+0.83%)
Sep 03, 2019 2.379 2.420 2.370 2.420 71,738 +0.03(+1.26%)
Aug 30, 2019 2.385 2.390 2.370 2.390 86,800 +0.07(+3.02%)
Aug 29, 2019 2.340 2.370 2.320 2.320 64,859 -0.02(-0.85%)
Aug 28, 2019 2.300 2.340 2.290 2.340 61,317 +0.03(+1.30%)
Aug 27, 2019 2.294 2.337 2.280 2.310 426,650 +0.03(+1.49%)
Aug 26, 2019 2.264 2.300 2.264 2.276 20,213 +0.02(+0.71%)
Aug 23, 2019 2.290 2.290 2.260 2.260 63,400 -0.02(-0.88%)
Aug 22, 2019 2.275 2.280 2.260 2.280 58,504 +0.00(+0.00%)
Aug 21, 2019 2.300 2.300 2.280 2.280 42,200 -0.02(-0.87%)
Aug 20, 2019 2.290 2.330 2.260 2.300 376,373 -0.01(-0.43%)
Aug 19, 2019 2.334 2.360 2.310 2.310 70,291 +0.00(+0.00%)
Aug 16, 2019 2.250 2.310 2.250 2.310 129,400 +0.06(+2.67%)
Aug 15, 2019 2.240 2.257 2.200 2.250 112,079 +0.00(+0.00%)
Aug 14, 2019 2.280 2.300 2.250 2.250 45,604 -0.06(-2.81%)
Aug 13, 2019 2.312 2.320 2.300 2.315 100,123 +0.04(+1.54%)
Aug 12, 2019 2.306 2.340 2.270 2.280 64,591 -0.06(-2.56%)
Aug 09, 2019 2.320 2.340 2.310 2.340 151,500 -0.03(-1.27%)
Aug 08, 2019 2.345 2.380 2.310 2.370 94,213 +0.02(+0.85%)
Aug 07, 2019 2.331 2.350 2.320 2.350 77,396 +0.03(+1.29%)
Aug 06, 2019 2.340 2.340 2.310 2.320 267,096 +0.00(+0.00%)
Aug 05, 2019 2.340 2.340 2.310 2.320 50,313 -0.08(-3.33%)
Aug 02, 2019 2.391 2.400 2.368 2.400 75,600 -0.01(-0.41%)
Aug 01, 2019 2.380 2.430 2.380 2.410 271,031 +0.00(+0.00%)
Jul 31, 2019 2.439 2.456 2.410 2.410 82,021 -0.01(-0.41%)
Jul 30, 2019 2.400 2.420 2.400 2.420 74,382 -0.05(-2.02%)
Jul 29, 2019 2.460 2.480 2.460 2.470 51,006 +0.02(+0.82%)
Jul 26, 2019 2.440 2.455 2.430 2.450 81,200 +0.06(+2.51%)
Jul 25, 2019 2.413 2.420 2.390 2.390 85,950 -0.01(-0.42%)
Jul 24, 2019 2.410 2.424 2.400 2.400 118,552 +0.00(+0.00%)
Jul 23, 2019 2.390 2.410 2.370 2.400 171,530 -0.01(-0.41%)
Jul 22, 2019 2.430 2.440 2.410 2.410 32,137 -0.01(-0.62%)
Jul 19, 2019 2.420 2.437 2.400 2.425 8,800 -0.03(-1.02%)
Jul 18, 2019 2.440 2.480 2.440 2.450 185,184 +0.06(+2.51%)
Jul 17, 2019 2.409 2.420 2.390 2.390 55,539 -0.02(-0.83%)
Jul 16, 2019 2.430 2.440 2.410 2.410 183,991 -0.05(-2.03%)
Jul 15, 2019 2.470 2.470 2.440 2.460 68,682 +0.03(+1.23%)
Jul 12, 2019 2.450 2.450 2.430 2.430 79,500 -0.03(-1.22%)
Jul 11, 2019 2.460 2.503 2.440 2.460 64,602 +0.01(+0.41%)
Jul 10, 2019 2.440 2.480 2.440 2.450 250,130 +0.02(+0.82%)
Jul 09, 2019 2.438 2.460 2.430 2.430 2,132,688 +0.00(+0.00%)
Jul 08, 2019 2.431 2.449 2.430 2.430 37,498 -0.01(-0.61%)
Jul 05, 2019 2.440 2.449 2.430 2.445 45,200 -0.07(-2.78%)
Jul 03, 2019 2.510 2.520 2.510 2.515 47,300 +0.04(+1.82%)
Jul 02, 2019 2.450 2.525 2.450 2.470 270,881 +0.03(+1.02%)
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.