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 (%)
Jan 29, 2021 2.450 2.450 2.430 2.450 69,300 +0.00(+0.00%)
Jan 28, 2021 2.480 2.480 2.450 2.450 31,919 -0.02(-0.81%)
Jan 27, 2021 2.460 2.493 2.455 2.470 90,129 -0.10(-4.08%)
Jan 26, 2021 2.540 2.580 2.530 2.575 28,252 +0.01(+0.19%)
Jan 25, 2021 2.520 2.580 2.485 2.570 232,263 -0.40(-13.58%)
Jan 22, 2021 2.880 2.980 2.870 2.974 28,000 +0.02(+0.81%)
Jan 21, 2021 2.940 2.950 2.930 2.950 17,459 +0.08(+2.79%)
Jan 20, 2021 2.940 2.970 2.850 2.870 51,401 -0.10(-3.37%)
Jan 19, 2021 2.960 2.970 2.942 2.970 11,337 +0.05(+1.71%)
Jan 15, 2021 2.925 2.935 2.901 2.920 18,000 -0.05(-1.68%)
Jan 14, 2021 2.975 2.980 2.960 2.970 8,319 -0.10(-3.26%)
Jan 13, 2021 3.060 3.100 3.055 3.070 34,324 -0.08(-2.38%)
Jan 12, 2021 3.120 3.151 3.120 3.145 7,418 -0.06(-1.87%)
Jan 11, 2021 3.200 3.208 3.196 3.205 4,490 -0.04(-1.38%)
Jan 08, 2021 3.240 3.270 3.220 3.250 7,700 +0.03(+0.93%)
Jan 07, 2021 3.220 3.229 3.197 3.220 41,367 +0.04(+1.34%)
Jan 06, 2021 3.200 3.200 3.170 3.178 229,932 +0.03(+0.87%)
Jan 05, 2021 3.120 3.150 3.100 3.150 19,114 -0.01(-0.32%)
Jan 04, 2021 3.200 3.220 3.140 3.160 39,914 +0.05(+1.61%)
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%)
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.