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 (%)
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%)
Jun 01, 2020 1.750 1.765 1.740 1.760 43,584 +0.04(+2.18%)
May 29, 2020 1.750 1.750 1.710 1.722 56,100 +0.02(+1.32%)
May 28, 2020 1.720 1.720 1.680 1.700 117,998 -0.01(-0.82%)
May 27, 2020 1.681 1.720 1.680 1.714 456,078 +0.06(+3.41%)
May 26, 2020 1.660 1.680 1.657 1.657 45,085 +0.08(+5.24%)
May 22, 2020 1.575 1.580 1.560 1.575 23,300 -0.00(-0.16%)
May 21, 2020 1.585 1.585 1.565 1.577 40,937 -0.01(-0.47%)
May 20, 2020 1.580 1.590 1.570 1.585 200,698 +0.03(+2.26%)
May 19, 2020 1.610 1.610 1.540 1.550 670,987 -0.09(-5.49%)
May 18, 2020 1.560 1.640 1.560 1.640 100,365 +0.12(+7.89%)
May 15, 2020 1.510 1.520 1.490 1.520 94,400 +0.00(+0.00%)
May 14, 2020 1.520 1.540 1.470 1.520 78,220 +0.04(+2.55%)
May 13, 2020 1.500 1.500 1.460 1.482 40,392 -0.04(-2.49%)
May 12, 2020 1.510 1.570 1.500 1.520 973,855 +0.02(+1.62%)
May 11, 2020 1.500 1.500 1.470 1.496 71,083 -0.00(-0.28%)
May 08, 2020 1.530 1.530 1.490 1.500 39,700 +0.02(+1.69%)
May 07, 2020 1.472 1.490 1.470 1.475 39,755 +0.02(+1.03%)
May 06, 2020 1.462 1.480 1.460 1.460 18,893 +0.03(+2.10%)
May 05, 2020 1.470 1.470 1.430 1.430 30,383 -0.02(-1.38%)
May 04, 2020 1.480 1.490 1.440 1.450 179,769 -0.06(-4.23%)
May 01, 2020 1.600 1.600 1.490 1.514 75,800 -0.03(-1.69%)
Apr 30, 2020 1.550 1.560 1.530 1.540 39,899 +0.00(+0.00%)
Apr 29, 2020 1.510 1.550 1.490 1.540 22,883 +0.13(+9.22%)
Apr 28, 2020 1.400 1.420 1.380 1.410 89,393 +0.03(+2.17%)
Apr 27, 2020 1.390 1.390 1.370 1.380 337,763 -0.04(-2.82%)
Apr 24, 2020 1.410 1.420 1.400 1.420 21,500 +0.03(+2.16%)
Apr 23, 2020 1.390 1.430 1.380 1.390 81,809 -0.00(-0.14%)
Apr 22, 2020 1.390 1.410 1.370 1.392 88,700 -0.02(-1.28%)
Apr 21, 2020 1.430 1.450 1.410 1.410 808,025 -0.07(-4.73%)
Apr 20, 2020 1.490 1.500 1.450 1.480 132,767 -0.03(-2.08%)
Apr 17, 2020 1.515 1.540 1.510 1.512 45,800 -0.01(-0.56%)
Apr 16, 2020 1.530 1.530 1.498 1.520 124,820 -0.11(-6.75%)
Apr 15, 2020 1.650 1.650 1.600 1.630 80,580 -0.08(-4.51%)
Apr 14, 2020 1.690 1.710 1.670 1.707 542,463 +0.03(+1.61%)
Apr 13, 2020 1.660 1.750 1.620 1.680 42,839 -0.03(-1.75%)
Apr 09, 2020 1.680 1.722 1.680 1.710 31,900 +0.10(+6.11%)
Apr 08, 2020 1.650 1.650 1.600 1.611 97,347 +0.00(+0.25%)
Apr 07, 2020 1.710 1.710 1.570 1.607 218,442 +0.06(+3.71%)
Apr 06, 2020 1.580 1.590 1.523 1.550 198,815 +0.05(+2.99%)
Apr 03, 2020 1.510 1.550 1.490 1.505 34,200 +0.03(+2.03%)
Apr 02, 2020 1.460 1.492 1.440 1.475 78,473 +0.04(+3.04%)
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.