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 (%)
Mar 31, 2020 1.512 1.540 1.470 1.520 572,610 +0.05(+3.33%)
Mar 30, 2020 1.470 1.510 1.440 1.471 181,404 -0.07(-4.48%)
Mar 27, 2020 1.550 1.610 1.530 1.540 79,200 -0.09(-5.52%)
Mar 26, 2020 1.540 1.660 1.540 1.630 152,516 +0.07(+4.49%)
Mar 25, 2020 1.570 1.600 1.530 1.560 124,256 +0.09(+6.48%)
Mar 24, 2020 1.400 1.465 1.400 1.465 184,855 +0.11(+8.52%)
Mar 23, 2020 1.380 1.400 1.340 1.350 73,871 -0.03(-2.17%)
Mar 20, 2020 1.350 1.450 1.350 1.380 302,900 +0.11(+8.66%)
Mar 19, 2020 1.310 1.320 1.230 1.270 146,900 -0.12(-8.63%)
Mar 18, 2020 1.390 1.420 1.360 1.390 144,831 -0.27(-16.42%)
Mar 17, 2020 1.660 1.740 1.600 1.663 86,733 -0.09(-4.97%)
Mar 16, 2020 1.690 1.821 1.690 1.750 93,008 -0.27(-13.37%)
Mar 13, 2020 2.100 2.100 1.950 2.020 214,200 +0.07(+3.54%)
Mar 12, 2020 2.140 2.140 1.940 1.951 113,040 -0.39(-16.68%)
Mar 11, 2020 2.394 2.394 2.320 2.341 24,925 -0.12(-4.82%)
Mar 10, 2020 2.520 2.520 2.400 2.460 36,967 -0.05(-2.11%)
Mar 09, 2020 2.550 2.671 2.490 2.513 69,076 -0.22(-8.20%)
Mar 06, 2020 2.760 2.760 2.730 2.737 15,200 -0.12(-4.28%)
Mar 05, 2020 2.880 2.900 2.860 2.860 48,651 -0.11(-3.70%)
Mar 04, 2020 2.920 2.970 2.900 2.970 42,212 +0.14(+4.95%)
Mar 03, 2020 2.830 2.880 2.825 2.830 41,436 -0.01(-0.35%)
Mar 02, 2020 2.710 2.840 2.710 2.840 57,459 +0.11(+4.03%)
Feb 28, 2020 2.670 2.740 2.660 2.730 61,100 -0.01(-0.36%)
Feb 27, 2020 2.800 2.820 2.730 2.740 150,983 -0.01(-0.36%)
Feb 26, 2020 2.790 2.830 2.750 2.750 7,331 -0.03(-1.08%)
Feb 25, 2020 2.840 2.870 2.750 2.780 75,784 -0.07(-2.28%)
Feb 24, 2020 2.815 2.890 2.815 2.845 44,907 -0.03(-1.22%)
Feb 21, 2020 2.880 2.900 2.878 2.880 10,200 +0.05(+1.77%)
Feb 20, 2020 2.860 2.868 2.830 2.830 7,065 -0.03(-1.05%)
Feb 19, 2020 2.855 2.870 2.840 2.860 11,470 -0.01(-0.17%)
Feb 18, 2020 2.830 2.880 2.820 2.865 46,899 +0.15(+5.33%)
Feb 14, 2020 2.713 2.760 2.710 2.720 33,200 +0.23(+9.24%)
Feb 13, 2020 2.504 2.510 2.490 2.490 11,257 -0.01(-0.40%)
Feb 12, 2020 2.500 2.510 2.490 2.500 10,446 -0.01(-0.40%)
Feb 11, 2020 2.460 2.510 2.460 2.510 15,039 +0.05(+2.24%)
Feb 10, 2020 2.440 2.470 2.440 2.455 21,270 +0.01(+0.57%)
Feb 07, 2020 2.472 2.472 2.440 2.441 132,300 -0.04(-1.77%)
Feb 06, 2020 2.468 2.500 2.468 2.485 8,316 +0.01(+0.40%)
Feb 05, 2020 2.480 2.490 2.460 2.475 25,716 +0.00(+0.20%)
Feb 04, 2020 2.460 2.478 2.460 2.470 2,057 +0.01(+0.41%)
Feb 03, 2020 2.440 2.470 2.440 2.460 18,410 +0.05(+2.07%)
Jan 31, 2020 2.410 2.430 2.400 2.410 141,000 +0.00(+0.00%)
Jan 30, 2020 2.400 2.410 2.390 2.410 345,174 -0.03(-1.23%)
Jan 29, 2020 2.420 2.450 2.390 2.440 53,267 +0.01(+0.25%)
Jan 28, 2020 2.460 2.470 2.410 2.434 7,574 -0.04(-1.54%)
Jan 27, 2020 2.462 2.485 2.462 2.472 29,923 -0.01(-0.32%)
Jan 24, 2020 2.480 2.480 2.460 2.480 23,400 +0.03(+1.22%)
Jan 23, 2020 2.460 2.478 2.440 2.450 17,101 -0.02(-0.81%)
Jan 22, 2020 2.470 2.480 2.462 2.470 19,953 -0.02(-0.80%)
Jan 21, 2020 2.470 2.500 2.460 2.490 102,228 +0.07(+2.89%)
Jan 17, 2020 2.380 2.430 2.380 2.420 28,200 +0.23(+10.76%)
Jan 16, 2020 2.210 2.220 2.170 2.185 30,392 +0.01(+0.34%)
Jan 15, 2020 2.180 2.190 2.173 2.178 3,336 +0.02(+0.81%)
Jan 14, 2020 2.130 2.160 2.110 2.160 11,225 +0.01(+0.35%)
Jan 13, 2020 2.120 2.160 2.120 2.152 95,414 +0.03(+1.53%)
Jan 10, 2020 2.110 2.130 2.110 2.120 106,100 -0.02(-1.17%)
Jan 09, 2020 2.150 2.170 2.130 2.145 124,618 -0.02(-0.74%)
Jan 08, 2020 2.140 2.190 2.140 2.161 55,610 +0.01(+0.51%)
Jan 07, 2020 2.160 2.170 2.150 2.150 52,195 -0.03(-1.38%)
Jan 06, 2020 2.170 2.200 2.160 2.180 98,903 -0.04(-1.80%)
Jan 03, 2020 2.185 2.220 2.170 2.220 83,200 +0.01(+0.23%)
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.