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, 2021 2.220 2.370 2.220 2.250 20,104 -0.04(-1.96%)
Dec 30, 2021 2.290 2.310 2.280 2.295 16,955 +0.00(+0.00%)
Dec 29, 2021 2.300 2.300 2.285 2.295 19,917 -0.02(-0.86%)
Dec 28, 2021 2.280 2.337 2.270 2.315 25,832 +0.04(+1.98%)
Dec 27, 2021 2.260 2.279 2.250 2.270 11,607 +0.02(+0.89%)
Dec 23, 2021 2.270 2.280 2.240 2.250 45,008 -0.02(-0.88%)
Dec 22, 2021 2.270 2.300 2.240 2.270 40,903 -0.01(-0.44%)
Dec 21, 2021 2.260 2.280 2.250 2.280 122,305 +0.10(+4.59%)
Dec 20, 2021 2.180 2.190 2.152 2.180 88,723 -0.00(-0.23%)
Dec 17, 2021 2.180 2.190 2.170 2.185 34,197 -0.06(-2.50%)
Dec 16, 2021 2.255 2.270 2.200 2.241 127,642 -0.41(-15.43%)
Dec 15, 2021 2.610 2.650 2.600 2.650 29,005 +0.01(+0.38%)
Dec 14, 2021 2.622 2.650 2.615 2.640 7,588 -0.03(-1.12%)
Dec 13, 2021 2.660 2.690 2.650 2.670 5,243 -0.07(-2.55%)
Dec 10, 2021 2.740 2.780 2.740 2.740 3,756 -0.03(-1.08%)
Dec 09, 2021 2.765 2.780 2.765 2.770 3,668 -0.08(-2.98%)
Dec 08, 2021 2.833 2.855 2.833 2.855 1,412 +0.00(+0.18%)
Dec 07, 2021 2.970 2.970 2.850 2.850 3,255 +0.04(+1.42%)
Dec 06, 2021 2.820 2.840 2.810 2.810 8,220 +0.01(+0.45%)
Dec 03, 2021 2.800 2.800 2.760 2.797 10,152 +0.04(+1.36%)
Dec 02, 2021 2.770 2.780 2.755 2.760 18,287 +0.00(+0.00%)
Dec 01, 2021 2.785 2.795 2.752 2.760 3,188 +0.00(+0.00%)
Nov 30, 2021 2.760 2.770 2.720 2.760 13,624 +0.02(+0.73%)
Nov 29, 2021 2.760 2.760 2.730 2.740 10,496 +0.04(+1.48%)
Nov 26, 2021 2.680 2.700 2.680 2.700 4,733 -0.08(-3.05%)
Nov 24, 2021 2.799 2.799 2.785 2.785 1,700 +0.01(+0.18%)
Nov 23, 2021 2.800 2.800 2.740 2.780 7,340 +0.03(+1.09%)
Nov 22, 2021 2.750 2.763 2.740 2.750 2,896 -0.04(-1.26%)
Nov 19, 2021 2.784 2.800 2.784 2.785 5,526 -0.13(-4.62%)
Nov 18, 2021 2.920 2.920 2.920 2.920 2,237 -0.02(-0.85%)
Nov 17, 2021 2.955 2.990 2.900 2.945 7,263 +0.02(+0.86%)
Nov 16, 2021 2.910 2.990 2.910 2.920 17,642 +0.03(+1.04%)
Nov 15, 2021 2.900 2.900 2.890 2.890 5,058 +0.03(+1.05%)
Nov 12, 2021 2.875 2.880 2.800 2.860 4,481 +0.03(+1.06%)
Nov 11, 2021 2.845 2.910 2.810 2.830 13,759 -0.10(-3.58%)
Nov 09, 2021 2.930 2.950 2.900 2.935 3,963 +0.02(+0.51%)
Nov 08, 2021 2.990 2.990 2.920 2.920 2,222 +0.01(+0.34%)
Nov 05, 2021 2.886 2.910 2.886 2.910 1,372 +0.01(+0.34%)
Nov 04, 2021 2.900 2.916 2.880 2.900 8,102 +0.01(+0.42%)
Nov 03, 2021 2.860 2.890 2.860 2.888 105,619 -0.01(-0.41%)
Nov 02, 2021 2.980 2.980 2.870 2.900 11,281 -0.01(-0.34%)
Nov 01, 2021 2.900 2.910 2.890 2.910 54,149 +0.00(+0.00%)
Oct 29, 2021 2.895 2.970 2.874 2.910 14,350 -0.10(-3.32%)
Oct 28, 2021 2.985 3.010 2.980 3.010 15,518 +0.00(+0.00%)
Oct 27, 2021 2.990 3.020 2.990 3.010 50,181 +0.02(+0.67%)
Oct 26, 2021 2.980 2.990 2.990 70,874 +0.06(+2.05%)
Oct 25, 2021 2.920 2.935 2.920 2.930 11,543 +0.01(+0.34%)
Oct 22, 2021 2.958 2.958 2.910 2.920 4,125 +0.00(+0.17%)
Oct 21, 2021 2.930 2.930 2.900 2.915 4,246 -0.04(-1.52%)
Oct 20, 2021 2.945 2.966 2.945 2.960 4,983 +0.04(+1.37%)
Oct 19, 2021 2.950 2.954 2.920 2.920 11,317 +0.07(+2.64%)
Oct 18, 2021 2.840 2.850 2.832 2.845 12,689 -0.04(-1.56%)
Oct 15, 2021 2.850 2.890 2.850 2.890 34,203 +0.04(+1.58%)
Oct 14, 2021 2.890 2.890 2.830 2.845 16,831 -0.02(-0.70%)
Oct 13, 2021 2.865 2.870 2.846 2.865 19,268 +0.05(+1.78%)
Oct 12, 2021 2.800 2.828 2.800 2.815 6,018 +0.08(+3.11%)
Oct 11, 2021 2.760 2.760 2.710 2.730 3,588 -0.02(-0.91%)
Oct 08, 2021 2.735 2.755 2.730 2.755 30,407 -0.02(-0.72%)
Oct 07, 2021 2.780 2.780 2.761 2.775 1,276 -0.00(-0.18%)
Oct 06, 2021 2.780 2.803 2.770 2.780 18,772 -0.08(-2.73%)
Oct 05, 2021 2.780 2.858 2.780 2.858 12,178 +0.14(+5.13%)
Oct 04, 2021 2.725 2.730 2.690 2.719 18,795 +0.08(+3.17%)
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.