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 (%)
Jan 31, 2022 1.820 1.870 1.820 1.865 63,133 +0.02(+1.08%)
Jan 28, 2022 1.810 1.850 1.810 1.845 35,692 +0.02(+1.37%)
Jan 27, 2022 1.830 1.840 1.800 1.820 76,029 +0.03(+1.39%)
Jan 26, 2022 1.835 1.840 1.780 1.795 264,587 -0.03(-1.37%)
Jan 25, 2022 1.790 1.830 1.770 1.820 140,739 +0.00(+0.00%)
Jan 24, 2022 1.760 1.820 1.750 1.820 281,847 +0.01(+0.55%)
Jan 21, 2022 1.815 1.860 1.800 1.810 80,884 +0.06(+3.43%)
Jan 20, 2022 1.800 1.800 1.750 1.750 170,352 -0.07(-3.85%)
Jan 19, 2022 1.810 1.850 1.791 1.820 155,348 -0.06(-3.19%)
Jan 18, 2022 1.870 1.890 1.860 1.880 133,349 -0.10(-5.05%)
Jan 14, 2022 1.980 0 -0.32(-13.91%)
Jan 13, 2022 2.290 2.322 2.290 2.300 44,131 +0.05(+2.13%)
Jan 12, 2022 2.250 2.290 2.250 2.252 18,907 +0.00(+0.09%)
Jan 11, 2022 2.250 2.300 2.230 2.250 44,869 +0.00(+0.00%)
Jan 10, 2022 2.270 2.280 2.240 2.250 35,139 +0.01(+0.45%)
Jan 07, 2022 2.235 2.245 2.225 2.240 26,647 -0.01(-0.67%)
Jan 06, 2022 2.255 2.270 2.240 2.255 72,615 -0.06(-2.38%)
Jan 05, 2022 2.337 2.345 2.300 2.310 16,377 -0.03(-1.28%)
Jan 04, 2022 2.330 2.360 2.330 2.340 59,723 +0.01(+0.43%)
Jan 03, 2022 2.365 2.365 2.330 2.330 89,615 +0.08(+3.56%)
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%)
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.