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 (%)
Nov 30, 2022 2.450 2.460 2.410 2.444 43,396 +0.03(+1.42%)
Nov 29, 2022 2.430 2.440 2.410 2.410 4,569 -0.08(-3.21%)
Nov 28, 2022 2.480 2.490 2.410 2.490 15,546 +0.05(+2.05%)
Nov 25, 2022 2.435 2.450 2.435 2.440 1,823 +0.03(+1.24%)
Nov 23, 2022 2.430 2.500 2.410 2.410 2,255 +0.01(+0.42%)
Nov 22, 2022 2.400 2.410 2.370 2.400 10,054 +0.00(+0.00%)
Nov 21, 2022 2.395 2.400 2.395 2.400 4,346 -0.04(-1.84%)
Nov 18, 2022 2.420 2.490 2.353 2.445 13,050 +0.03(+1.45%)
Nov 17, 2022 2.405 2.429 2.390 2.410 10,738 +0.00(+0.00%)
Nov 16, 2022 2.430 2.430 2.410 2.410 5,838 -0.01(-0.41%)
Nov 15, 2022 2.420 2.425 2.380 2.420 5,664 +0.00(+0.00%)
Nov 14, 2022 2.410 2.420 2.400 2.420 10,428 +0.01(+0.41%)
Nov 11, 2022 2.400 2.430 2.400 2.410 10,039 +0.05(+2.12%)
Nov 10, 2022 2.370 2.380 2.340 2.360 13,953 +0.01(+0.43%)
Nov 09, 2022 2.342 2.350 2.310 2.350 7,122 +0.01(+0.43%)
Nov 08, 2022 2.360 2.360 2.340 2.340 12,851 +0.01(+0.43%)
Nov 07, 2022 2.338 2.360 2.320 2.330 21,131 -0.03(-1.27%)
Nov 04, 2022 2.300 2.360 2.300 2.360 15,043 +0.12(+5.36%)
Nov 03, 2022 2.275 2.285 2.230 2.240 18,056 -0.06(-2.82%)
Nov 02, 2022 2.305 2.340 2.300 2.305 18,813 -0.00(-0.22%)
Nov 01, 2022 2.310 2.320 2.300 2.310 31,747 +0.00(+0.00%)
Oct 31, 2022 2.315 2.320 2.300 2.310 8,929 +0.00(+0.00%)
Oct 28, 2022 2.300 2.320 2.300 2.310 9,069 -0.02(-0.65%)
Oct 27, 2022 2.318 2.350 2.300 2.325 13,693 -0.02(-1.06%)
Oct 26, 2022 2.340 2.350 2.326 2.350 11,746 +0.04(+1.73%)
Oct 25, 2022 2.320 2.340 2.310 2.310 14,648 +0.00(+0.22%)
Oct 24, 2022 2.295 2.305 2.290 2.305 27,963 +0.01(+0.22%)
Oct 21, 2022 2.285 2.300 2.270 2.300 17,919 +0.02(+0.88%)
Oct 20, 2022 2.290 2.290 2.280 2.280 11,723 +0.00(+0.00%)
Oct 19, 2022 2.270 2.290 2.270 2.280 22,457 -0.01(-0.44%)
Oct 18, 2022 2.300 2.300 2.280 2.290 61,319 +0.01(+0.44%)
Oct 17, 2022 2.290 2.297 2.270 2.280 55,095 +0.01(+0.44%)
Oct 14, 2022 2.267 2.280 2.265 2.270 12,169 -0.01(-0.44%)
Oct 13, 2022 2.255 2.290 2.255 2.280 34,120 +0.01(+0.44%)
Oct 12, 2022 2.250 2.270 2.240 2.270 27,644 +0.02(+0.98%)
Oct 11, 2022 2.250 2.277 2.240 2.248 20,704 -0.02(-0.97%)
Oct 10, 2022 2.250 2.270 2.240 2.270 26,729 +0.00(+0.00%)
Oct 07, 2022 2.270 2.270 2.250 2.270 13,889 -0.04(-1.73%)
Oct 06, 2022 2.290 2.310 2.270 2.310 30,352 +0.04(+1.76%)
Oct 05, 2022 2.290 2.320 2.270 2.270 14,694 -0.06(-2.58%)
Oct 04, 2022 2.325 2.350 2.310 2.330 14,213 +0.05(+2.19%)
Oct 03, 2022 2.270 2.300 2.260 2.280 52,135 +0.03(+1.33%)
Sep 30, 2022 2.270 2.290 2.250 2.250 46,641 -0.01(-0.44%)
Sep 29, 2022 2.270 2.289 2.260 2.260 28,940 -0.01(-0.44%)
Sep 28, 2022 2.240 2.270 2.230 2.270 49,416 +0.05(+2.44%)
Sep 27, 2022 2.240 2.240 2.200 2.216 26,211 +0.01(+0.27%)
Sep 26, 2022 2.240 2.240 2.210 2.210 33,707 -0.04(-1.78%)
Sep 23, 2022 2.260 2.265 2.240 2.250 10,451 -0.03(-1.32%)
Sep 22, 2022 2.290 2.300 2.270 2.280 23,841 +0.01(+0.44%)
Sep 21, 2022 2.300 2.305 2.270 2.270 25,472 -0.05(-2.16%)
Sep 20, 2022 2.320 2.325 2.310 2.320 9,922 +0.00(+0.00%)
Sep 19, 2022 2.330 2.330 2.320 2.320 14,529 -0.03(-1.28%)
Sep 16, 2022 2.325 2.350 2.300 2.350 28,283 +0.02(+1.08%)
Sep 15, 2022 2.325 2.340 2.310 2.325 25,238 +0.01(+0.22%)
Sep 14, 2022 2.340 2.340 2.320 2.320 32,097 +0.01(+0.43%)
Sep 13, 2022 2.330 2.345 2.310 2.310 26,057 -0.06(-2.53%)
Sep 12, 2022 2.365 2.380 2.330 2.370 88,922 +0.02(+0.85%)
Sep 09, 2022 2.350 2.360 2.350 2.350 3,261 +0.00(+0.00%)
Sep 08, 2022 2.340 2.350 2.300 2.350 28,772 +0.03(+1.29%)
Sep 07, 2022 2.330 2.345 2.320 2.320 13,981 -0.02(-0.85%)
Sep 06, 2022 2.310 2.340 2.308 2.340 19,821 +0.06(+2.63%)
Sep 02, 2022 2.330 2.347 2.280 2.280 100,893 -0.03(-1.30%)
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.