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 (%)
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%)
Apr 01, 2020 1.440 1.461 1.420 1.431 54,232 -0.09(-5.82%)
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%)
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.