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 (%)
Aug 31, 2020 2.065 2.080 2.040 2.050 12,687 +0.01(+0.49%)
Aug 28, 2020 2.022 2.040 2.022 2.040 30,200 +0.00(+0.00%)
Aug 27, 2020 2.055 2.055 2.038 2.040 8,612 -0.05(-2.39%)
Aug 26, 2020 2.095 2.115 2.090 2.090 4,997 +0.04(+1.95%)
Aug 25, 2020 2.040 2.050 2.010 2.050 12,279 +0.00(+0.08%)
Aug 24, 2020 2.020 2.050 2.020 2.048 6,253 +0.08(+4.06%)
Aug 21, 2020 1.942 1.968 1.940 1.968 7,300 -0.00(-0.08%)
Aug 20, 2020 1.960 1.980 1.960 1.970 8,125 -0.04(-1.99%)
Aug 19, 2020 2.000 2.038 2.000 2.010 6,258 -0.02(-0.99%)
Aug 18, 2020 2.030 2.030 2.020 2.030 27,314 +0.00(+0.00%)
Aug 17, 2020 2.020 2.040 2.020 2.030 10,820 -0.01(-0.37%)
Aug 14, 2020 2.050 2.060 2.038 2.038 6,000 -0.02(-1.21%)
Aug 13, 2020 2.085 2.085 2.060 2.062 4,213 +0.00(+0.12%)
Aug 12, 2020 2.062 2.080 2.060 2.060 12,965 +0.04(+1.98%)
Aug 11, 2020 2.060 2.065 2.020 2.020 14,466 +0.00(+0.00%)
Aug 10, 2020 2.010 2.020 1.990 2.020 6,800 +0.02(+0.75%)
Aug 07, 2020 2.010 2.020 1.995 2.005 6,100 -0.02(-0.74%)
Aug 06, 2020 1.990 2.025 1.990 2.020 29,462 -0.01(-0.30%)
Aug 05, 2020 2.040 2.050 2.026 2.026 8,713 +0.01(+0.30%)
Aug 04, 2020 2.012 2.030 2.010 2.020 10,277 +0.07(+3.48%)
Aug 03, 2020 1.935 1.970 1.935 1.952 11,196 +0.00(+0.10%)
Jul 31, 2020 2.070 2.070 1.950 1.950 2,400 -0.15(-6.92%)
Jul 30, 2020 2.110 2.110 2.060 2.095 42,180 -0.10(-4.56%)
Jul 29, 2020 2.160 2.216 2.160 2.195 9,288 +0.05(+2.57%)
Jul 28, 2020 2.140 2.160 2.130 2.140 23,779 +0.03(+1.37%)
Jul 27, 2020 2.120 2.127 2.110 2.111 6,574 -0.03(-1.36%)
Jul 24, 2020 2.150 2.150 2.140 2.140 6,200 +0.01(+0.47%)
Jul 23, 2020 2.170 2.170 2.130 2.130 5,074 -0.02(-0.93%)
Jul 22, 2020 2.165 2.171 2.150 2.150 12,201 +0.00(+0.00%)
Jul 21, 2020 2.170 2.185 2.150 2.150 37,554 -0.04(-1.83%)
Jul 20, 2020 2.170 2.190 2.150 2.190 5,740 +0.02(+0.92%)
Jul 17, 2020 2.175 2.210 2.170 2.170 142,300 +0.03(+1.40%)
Jul 16, 2020 2.120 2.160 2.120 2.140 14,675 +0.03(+1.42%)
Jul 15, 2020 2.130 2.130 2.082 2.110 10,906 +0.04(+1.93%)
Jul 14, 2020 2.075 2.090 2.070 2.070 2,997 +0.03(+1.47%)
Jul 13, 2020 2.075 2.085 2.040 2.040 6,901 +0.00(+0.00%)
Jul 10, 2020 2.025 2.040 2.025 2.040 6,400 +0.03(+1.68%)
Jul 09, 2020 2.040 2.040 1.990 2.006 142,537 -0.05(-2.61%)
Jul 08, 2020 2.035 2.070 2.035 2.060 55,053 +0.12(+6.19%)
Jul 07, 2020 1.930 1.993 1.925 1.940 50,325 -0.03(-1.27%)
Jul 06, 2020 1.980 1.980 1.960 1.965 13,675 +0.10(+5.65%)
Jul 02, 2020 1.850 1.860 1.820 1.860 149,400 +0.05(+2.76%)
Jul 01, 2020 1.805 1.840 1.800 1.810 19,284 +0.01(+0.56%)
Jun 30, 2020 1.820 1.820 1.780 1.800 44,698 +0.04(+2.27%)
Jun 29, 2020 1.740 1.780 1.740 1.760 6,969 +0.03(+1.73%)
Jun 26, 2020 1.760 1.760 1.730 1.730 28,200 -0.02(-1.14%)
Jun 25, 2020 1.720 1.750 1.710 1.750 15,691 +0.04(+2.34%)
Jun 24, 2020 1.721 1.721 1.706 1.710 82,971 -0.06(-3.39%)
Jun 23, 2020 1.820 1.820 1.770 1.770 40,475 +0.01(+0.28%)
Jun 22, 2020 1.740 1.790 1.730 1.765 36,694 -0.03(-1.40%)
Jun 19, 2020 1.840 1.840 1.780 1.790 23,800 -0.01(-0.48%)
Jun 18, 2020 1.775 1.805 1.772 1.799 15,369 +0.02(+1.04%)
Jun 17, 2020 1.795 1.840 1.780 1.780 33,161 -0.04(-2.20%)
Jun 16, 2020 1.820 1.820 1.780 1.820 37,652 +0.02(+1.11%)
Jun 15, 2020 1.760 1.825 1.760 1.800 42,764 +0.01(+0.56%)
Jun 12, 2020 1.830 1.830 1.750 1.790 109,700 +0.04(+2.29%)
Jun 11, 2020 1.760 1.790 1.740 1.750 48,440 -0.15(-7.89%)
Jun 10, 2020 1.875 1.900 1.855 1.900 51,659 +0.01(+0.48%)
Jun 09, 2020 1.890 1.960 1.890 1.891 111,028 -0.10(-4.97%)
Jun 08, 2020 1.986 2.010 1.970 1.990 47,011 +0.11(+5.85%)
Jun 05, 2020 1.900 1.910 1.870 1.880 80,700 +0.01(+0.53%)
Jun 04, 2020 1.880 1.880 1.860 1.870 31,056 -0.02(-0.93%)
Jun 03, 2020 1.870 1.890 1.860 1.887 31,484 +0.07(+3.71%)
Jun 02, 2020 1.820 1.830 1.800 1.820 117,012 +0.06(+3.41%)
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.