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, 2019 2.780 2.870 2.780 2.850 114,720 +0.08(+3.07%)
Apr 29, 2019 2.740 2.770 2.740 2.765 16,332 +0.02(+0.73%)
Apr 26, 2019 2.758 2.770 2.730 2.745 45,400 +0.04(+1.29%)
Apr 25, 2019 2.690 2.740 2.690 2.710 49,746 -0.01(-0.37%)
Apr 24, 2019 2.744 2.800 2.720 2.720 14,048 -0.11(-3.89%)
Apr 23, 2019 2.818 2.830 2.790 2.830 65,801 +0.03(+1.07%)
Apr 22, 2019 2.845 2.890 2.800 2.800 33,401 -0.04(-1.41%)
Apr 18, 2019 2.830 2.880 2.830 2.840 50,000 +0.00(+0.00%)
Apr 17, 2019 2.830 2.860 2.830 2.840 56,126 +0.03(+1.07%)
Apr 16, 2019 2.803 2.820 2.790 2.810 70,053 +0.04(+1.37%)
Apr 15, 2019 2.761 2.785 2.760 2.772 80,416 +0.10(+3.82%)
Apr 12, 2019 2.690 2.720 2.670 2.670 86,300 -0.04(-1.48%)
Apr 11, 2019 2.748 2.748 2.690 2.710 64,657 -0.02(-0.73%)
Apr 10, 2019 2.740 2.750 2.700 2.730 1,971,153 +0.09(+3.41%)
Apr 09, 2019 2.658 2.658 2.630 2.640 63,492 -0.01(-0.38%)
Apr 08, 2019 2.660 2.670 2.630 2.650 34,797 -0.04(-1.49%)
Apr 05, 2019 2.671 2.710 2.671 2.690 234,400 +0.04(+1.51%)
Apr 04, 2019 2.668 2.680 2.640 2.650 96,736 -0.08(-3.11%)
Apr 03, 2019 2.750 2.750 2.730 2.735 135,640 -0.02(-0.55%)
Apr 02, 2019 2.740 2.760 2.740 2.750 138,644 +0.04(+1.66%)
Apr 01, 2019 2.688 2.720 2.688 2.705 73,108 +0.02(+0.74%)
Mar 29, 2019 2.674 2.690 2.670 2.685 39,100 +0.01(+0.37%)
Mar 28, 2019 2.690 2.690 2.650 2.675 135,582 -0.07(-2.55%)
Mar 27, 2019 2.738 2.750 2.720 2.745 99,188 +0.02(+0.92%)
Mar 26, 2019 2.720 2.740 2.700 2.720 230,684 -0.01(-0.37%)
Mar 25, 2019 2.722 2.747 2.720 2.730 41,469 -0.04(-1.27%)
Mar 22, 2019 2.780 2.780 2.750 2.765 54,100 -0.03(-1.25%)
Mar 21, 2019 2.810 2.828 2.790 2.800 30,416 -0.03(-0.88%)
Mar 20, 2019 2.801 2.830 2.780 2.825 32,943 +0.01(+0.18%)
Mar 19, 2019 2.860 2.860 2.810 2.820 101,755 -0.04(-1.40%)
Mar 18, 2019 2.842 2.870 2.840 2.860 25,043 -0.02(-0.69%)
Mar 15, 2019 2.880 2.881 2.850 2.880 37,800 +0.00(+0.17%)
Mar 14, 2019 2.811 2.882 2.810 2.875 120,696 +0.10(+3.60%)
Mar 13, 2019 2.770 2.800 2.760 2.775 172,568 -0.02(-0.89%)
Mar 12, 2019 2.790 2.810 2.780 2.800 175,877 +0.06(+2.38%)
Mar 11, 2019 2.740 2.750 2.720 2.735 53,297 +0.01(+0.55%)
Mar 08, 2019 2.740 2.740 2.710 2.720 47,300 +0.01(+0.37%)
Mar 07, 2019 2.750 2.752 2.700 2.710 106,469 -0.09(-3.21%)
Mar 06, 2019 2.801 2.801 2.760 2.800 79,552 -0.04(-1.41%)
Mar 05, 2019 2.850 2.860 2.830 2.840 271,758 +0.01(+0.35%)
Mar 04, 2019 2.829 2.840 2.810 2.830 1,611,872 -0.04(-1.39%)
Mar 01, 2019 2.840 2.890 2.840 2.870 130,100 +0.02(+0.70%)
Feb 28, 2019 2.851 2.870 2.840 2.850 77,005 -0.03(-1.04%)
Feb 27, 2019 2.910 2.910 2.860 2.880 1,417,445 +0.03(+1.05%)
Feb 26, 2019 2.850 2.880 2.840 2.850 129,996 +0.00(+0.00%)
Feb 25, 2019 2.832 2.860 2.820 2.850 59,751 +0.02(+0.71%)
Feb 22, 2019 2.830 2.840 2.820 2.830 29,900 -0.08(-2.75%)
Feb 21, 2019 2.880 2.940 2.880 2.910 65,863 -0.09(-3.16%)
Feb 20, 2019 2.973 3.030 2.970 3.005 42,215 +0.01(+0.33%)
Feb 19, 2019 2.979 3.010 2.956 2.995 260,985 -0.11(-3.54%)
Feb 15, 2019 3.100 3.110 3.080 3.105 68,900 -0.19(-5.62%)
Feb 14, 2019 3.335 3.340 3.280 3.290 43,487 +0.01(+0.30%)
Feb 13, 2019 3.180 3.390 3.180 3.280 128,890 +0.04(+1.39%)
Feb 12, 2019 3.230 3.250 3.220 3.235 64,317 -0.01(-0.15%)
Feb 11, 2019 3.250 3.250 3.230 3.240 50,755 -0.06(-1.97%)
Feb 08, 2019 3.290 3.340 3.270 3.305 57,900 -0.03(-1.05%)
Feb 07, 2019 3.355 3.355 3.330 3.340 18,944 -0.03(-0.89%)
Feb 06, 2019 3.350 3.385 3.340 3.370 50,953 +0.02(+0.75%)
Feb 05, 2019 3.332 3.360 3.330 3.345 69,457 +0.05(+1.52%)
Feb 04, 2019 3.260 3.340 3.235 3.295 43,063 +0.03(+0.92%)
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.