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 29, 2019 2.040 2.040 2.000 2.015 25,100 +0.05(+2.28%)
Nov 27, 2019 2.000 2.000 1.940 1.970 42,300 +0.00(+0.00%)
Nov 26, 2019 1.933 2.020 1.920 1.970 723,595 -0.03(-1.50%)
Nov 25, 2019 2.008 2.009 1.990 2.000 65,441 +0.00(+0.00%)
Nov 22, 2019 1.980 2.000 1.970 2.000 20,900 +0.02(+1.01%)
Nov 21, 2019 1.980 2.000 1.970 1.980 136,748 -0.01(-0.25%)
Nov 20, 2019 2.000 2.000 1.980 1.985 30,009 -0.01(-0.75%)
Nov 19, 2019 2.010 2.010 1.990 2.000 159,212 -0.01(-0.50%)
Nov 18, 2019 2.010 2.020 2.000 2.010 99,702 +0.02(+1.26%)
Nov 15, 2019 1.980 2.000 1.970 1.985 18,600 +0.02(+0.76%)
Nov 14, 2019 1.968 1.990 1.960 1.970 152,023 +0.03(+1.55%)
Nov 13, 2019 1.930 1.960 1.930 1.940 42,260 -0.03(-1.52%)
Nov 12, 2019 1.990 2.000 1.950 1.970 58,842 -0.07(-3.43%)
Nov 11, 2019 1.970 2.040 1.970 2.040 39,322 +0.08(+3.95%)
Nov 08, 2019 1.980 1.990 1.945 1.962 59,600 -0.01(-0.38%)
Nov 07, 2019 1.980 1.990 1.960 1.970 138,542 -0.03(-1.25%)
Nov 06, 2019 1.995 2.010 1.970 1.995 30,250 +0.03(+1.27%)
Nov 05, 2019 1.980 1.980 1.960 1.970 100,792 -0.02(-1.01%)
Nov 04, 2019 1.999 2.020 1.970 1.990 27,923 -0.01(-0.25%)
Nov 01, 2019 1.990 2.010 1.980 1.995 38,200 +0.02(+0.76%)
Oct 31, 2019 2.020 2.020 1.980 1.980 58,995 +0.01(+0.46%)
Oct 30, 2019 1.970 1.980 1.960 1.971 163,889 -0.00(-0.20%)
Oct 29, 2019 1.940 1.990 1.930 1.975 105,889 -0.00(-0.25%)
Oct 28, 2019 1.990 2.025 1.980 1.980 31,211 -0.02(-0.75%)
Oct 25, 2019 1.994 2.030 1.980 1.995 20,400 -0.01(-0.65%)
Oct 24, 2019 2.035 2.035 2.000 2.008 47,491 -0.00(-0.10%)
Oct 23, 2019 1.980 2.010 1.960 2.010 38,163 +0.03(+1.52%)
Oct 22, 2019 1.980 2.000 1.970 1.980 274,720 +0.00(+0.00%)
Oct 21, 2019 1.990 2.000 1.970 1.980 240,625 -0.04(-1.98%)
Oct 18, 2019 2.000 2.030 2.000 2.020 15,300 +0.03(+1.46%)
Oct 17, 2019 2.010 2.010 1.990 1.991 45,593 -0.01(-0.45%)
Oct 16, 2019 2.000 2.020 2.000 2.000 100,366 -0.01(-0.65%)
Oct 15, 2019 2.010 2.040 2.010 2.013 251,422 +0.00(+0.15%)
Oct 14, 2019 2.035 2.040 2.010 2.010 52,504 -0.03(-1.47%)
Oct 11, 2019 2.030 2.040 2.010 2.040 94,600 +0.04(+1.75%)
Oct 10, 2019 2.014 2.030 2.000 2.005 320,304 +0.00(+0.25%)
Oct 09, 2019 2.000 2.029 2.000 2.000 164,323 -0.06(-2.91%)
Oct 08, 2019 2.054 2.060 2.030 2.060 367,891 -0.03(-1.44%)
Oct 07, 2019 2.130 2.150 2.080 2.090 221,899 -0.03(-1.42%)
Oct 04, 2019 2.110 2.130 2.090 2.120 49,600 -0.03(-1.62%)
Oct 03, 2019 2.152 2.220 2.140 2.155 118,389 -0.02(-0.69%)
Oct 02, 2019 2.160 2.170 2.140 2.170 66,329 -0.02(-0.91%)
Oct 01, 2019 2.200 2.220 2.190 2.190 195,480 +0.02(+0.92%)
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%)
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.