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 (%)
Feb 28, 2023 2.450 2.455 2.420 2.430 188,765 -0.04(-1.62%)
Feb 27, 2023 2.450 2.470 2.440 2.470 13,482 +0.04(+1.65%)
Feb 24, 2023 2.450 2.450 2.430 2.430 6,685 -0.02(-0.82%)
Feb 23, 2023 2.460 2.470 2.450 2.450 21,431 -0.02(-0.81%)
Feb 22, 2023 2.468 2.490 2.440 2.470 35,931 -0.01(-0.40%)
Feb 21, 2023 2.490 2.490 2.470 2.480 9,715 +0.00(+0.00%)
Feb 17, 2023 2.460 2.495 2.460 2.480 49,850 +0.03(+1.22%)
Feb 16, 2023 2.475 2.530 2.450 2.450 32,230 -0.01(-0.41%)
Feb 15, 2023 2.475 2.490 2.460 2.460 228,832 -0.01(-0.40%)
Feb 14, 2023 2.470 2.480 2.460 2.470 15,831 +0.00(+0.00%)
Feb 13, 2023 2.440 2.470 2.440 2.470 15,951 +0.01(+0.41%)
Feb 10, 2023 2.490 2.490 2.450 2.460 387,352 -0.04(-1.80%)
Feb 09, 2023 2.510 2.510 2.500 2.505 11,892 -0.10(-3.65%)
Feb 08, 2023 2.530 2.600 2.525 2.600 2,390 +0.08(+3.38%)
Feb 07, 2023 2.515 2.515 2.510 2.515 1,552 -0.01(-0.40%)
Feb 06, 2023 2.470 2.533 2.470 2.525 3,215 -0.02(-0.98%)
Feb 03, 2023 2.530 2.553 2.520 2.550 22,556 +0.00(+0.00%)
Feb 02, 2023 2.556 2.580 2.550 2.550 6,579 -0.05(-1.92%)
Feb 01, 2023 2.575 2.600 2.560 2.600 27,208 +0.05(+1.96%)
Jan 31, 2023 2.560 2.572 2.550 2.550 11,999 +0.00(+0.00%)
Jan 30, 2023 2.550 2.580 2.550 2.550 15,592 +0.00(+0.00%)
Jan 27, 2023 2.580 2.580 2.550 2.550 19,028 -0.01(-0.39%)
Jan 26, 2023 2.530 2.590 2.530 2.560 137,879 +0.01(+0.39%)
Jan 25, 2023 2.550 2.580 2.550 2.550 149,655 +0.00(+0.00%)
Jan 24, 2023 2.550 2.580 2.520 2.550 28,396 +0.02(+0.79%)
Jan 23, 2023 2.550 2.570 2.530 2.530 14,267 +0.00(+0.00%)
Jan 20, 2023 2.530 2.600 2.530 2.530 2,683 +0.05(+2.02%)
Jan 19, 2023 2.535 2.535 2.480 2.480 44,091 -0.05(-1.98%)
Jan 18, 2023 2.550 2.570 2.530 2.530 8,391 +0.01(+0.40%)
Jan 17, 2023 2.550 2.555 2.520 2.520 28,121 +0.00(+0.00%)
Jan 13, 2023 2.550 2.550 2.520 2.520 3,952 -0.02(-0.79%)
Jan 12, 2023 2.520 2.630 2.520 2.540 14,554 +0.04(+1.60%)
Jan 11, 2023 2.540 2.540 2.500 2.500 1,352 -0.02(-0.79%)
Jan 10, 2023 2.510 2.540 2.510 2.520 56,570 +0.01(+0.40%)
Jan 09, 2023 2.520 2.525 2.510 2.510 12,785 +0.04(+1.62%)
Jan 06, 2023 2.492 2.510 2.470 2.470 1,743 -0.02(-0.80%)
Jan 05, 2023 2.470 2.490 2.470 2.490 2,928 -0.01(-0.40%)
Jan 04, 2023 2.480 2.500 2.480 2.500 154,921 +0.01(+0.40%)
Jan 03, 2023 2.480 2.490 2.470 2.490 5,015 -0.01(-0.40%)
Dec 30, 2022 2.510 2.520 2.500 2.500 8,389 +0.01(+0.40%)
Dec 29, 2022 2.500 2.505 2.490 2.490 28,530 +0.01(+0.40%)
Dec 28, 2022 2.480 2.500 2.480 2.480 5,568 -0.02(-0.80%)
Dec 27, 2022 2.495 2.502 2.480 2.500 3,218 +0.02(+0.60%)
Dec 23, 2022 2.490 2.490 2.470 2.485 1,885 +0.01(+0.61%)
Dec 22, 2022 2.482 2.500 2.470 2.470 5,892 -0.04(-1.59%)
Dec 21, 2022 2.490 2.510 2.490 2.510 8,241 +0.03(+1.21%)
Dec 20, 2022 2.500 2.500 2.480 2.480 12,740 -0.02(-0.60%)
Dec 19, 2022 2.480 2.510 2.480 2.495 5,952 +0.00(+0.00%)
Dec 16, 2022 2.490 2.530 2.490 2.495 9,773 +0.00(+0.00%)
Dec 15, 2022 2.510 2.520 2.490 2.495 18,979 +0.00(+0.20%)
Dec 14, 2022 2.500 2.500 2.490 2.490 61,728 +0.01(+0.40%)
Dec 13, 2022 2.500 2.500 2.480 2.480 20,692 -0.01(-0.40%)
Dec 12, 2022 2.480 2.490 2.475 2.490 1,433 +0.02(+0.61%)
Dec 09, 2022 2.480 2.480 2.460 2.475 2,181 +0.04(+1.85%)
Dec 08, 2022 2.460 2.480 2.430 2.430 5,421 -0.05(-2.02%)
Dec 07, 2022 2.460 2.480 2.450 2.480 3,977 +0.02(+1.02%)
Dec 06, 2022 2.460 2.480 2.440 2.455 2,082 +0.02(+0.61%)
Dec 05, 2022 2.490 2.490 2.440 2.440 51,167 -0.03(-1.21%)
Dec 02, 2022 2.460 2.500 2.440 2.470 8,390 +0.02(+0.82%)
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.