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 (%)
May 28, 2021 2.770 2.780 2.760 2.780 2,060 +0.03(+1.28%)
May 27, 2021 2.742 2.745 2.720 2.745 6,893 -0.02(-0.72%)
May 26, 2021 2.800 2.800 2.765 2.765 2,126 -0.02(-0.90%)
May 25, 2021 2.820 2.850 2.770 2.790 13,117 -0.01(-0.36%)
May 24, 2021 2.800 2.810 2.780 2.800 9,546 -0.03(-0.88%)
May 21, 2021 2.810 2.830 2.810 2.825 5,875 +0.02(+0.53%)
May 20, 2021 2.730 2.810 2.730 2.810 59,244 +0.00(+0.00%)
May 19, 2021 2.820 2.860 2.788 2.810 65,190 -0.09(-3.10%)
May 18, 2021 2.890 2.900 2.820 2.900 67,874 +0.09(+3.20%)
May 17, 2021 2.860 2.930 2.810 2.810 28,374 -0.10(-3.60%)
May 14, 2021 2.820 2.915 2.820 2.915 7,983 +0.10(+3.74%)
May 13, 2021 2.765 2.829 2.730 2.810 21,701 +0.06(+2.11%)
May 12, 2021 2.750 2.840 2.703 2.752 4,534 +0.02(+0.92%)
May 11, 2021 2.730 2.790 2.727 2.727 3,862 -0.07(-2.61%)
May 10, 2021 2.810 2.820 2.768 2.800 31,214 -0.04(-1.41%)
May 07, 2021 2.790 2.860 2.790 2.840 6,366 +0.04(+1.61%)
May 06, 2021 2.780 2.795 2.780 2.795 5,963 -0.06(-1.93%)
May 05, 2021 2.850 2.870 2.845 2.850 7,965 +0.03(+1.06%)
May 04, 2021 2.860 2.860 2.820 2.820 25,284 -0.06(-2.08%)
May 03, 2021 2.875 2.930 2.840 2.880 19,452 +0.01(+0.35%)
Apr 30, 2021 2.940 2.940 2.865 2.870 10,400 -0.04(-1.54%)
Apr 29, 2021 2.910 2.920 2.910 2.915 39,576 -0.02(-0.51%)
Apr 28, 2021 2.902 2.950 2.890 2.930 19,310 +0.04(+1.38%)
Apr 27, 2021 2.910 2.910 2.880 2.890 36,887 +0.15(+5.47%)
Apr 26, 2021 2.740 2.750 2.730 2.740 10,360 +0.05(+1.86%)
Apr 23, 2021 2.690 2.690 2.685 2.690 2,500 -0.07(-2.54%)
Apr 22, 2021 2.770 2.770 2.760 2.760 3,204 +0.03(+1.10%)
Apr 21, 2021 2.720 2.745 2.690 2.730 21,667 -0.07(-2.50%)
Apr 20, 2021 2.780 2.800 2.780 2.800 6,083 -0.05(-1.75%)
Apr 19, 2021 2.870 2.870 2.841 2.850 13,427 +0.03(+1.06%)
Apr 16, 2021 2.790 2.828 2.790 2.820 18,300 -0.04(-1.23%)
Apr 15, 2021 2.850 2.860 2.850 2.855 17,445 -0.00(-0.17%)
Apr 14, 2021 2.930 2.930 2.847 2.860 21,086 -0.05(-1.72%)
Apr 13, 2021 2.890 2.920 2.890 2.910 28,511 +0.06(+2.28%)
Apr 12, 2021 2.820 2.848 2.820 2.845 5,749 +0.06(+1.97%)
Apr 09, 2021 2.800 2.810 2.780 2.790 9,800 -0.08(-2.62%)
Apr 08, 2021 2.870 2.880 2.860 2.865 33,496 -0.04(-1.55%)
Apr 07, 2021 2.900 2.910 2.880 2.910 20,942 +0.29(+11.28%)
Apr 06, 2021 2.600 2.620 2.600 2.615 20,726 -0.12(-4.56%)
Apr 05, 2021 2.700 2.740 2.650 2.740 32,778 +0.10(+3.89%)
Apr 01, 2021 2.635 2.659 2.630 2.638 22,400 +0.00(+0.09%)
Mar 31, 2021 2.620 2.640 2.620 2.635 100,797 +0.03(+1.04%)
Mar 30, 2021 2.580 2.620 2.580 2.608 37,423 -0.02(-0.84%)
Mar 29, 2021 2.633 2.650 2.630 2.630 18,274 +0.05(+1.94%)
Mar 26, 2021 2.595 2.610 2.580 2.580 20,100 -0.05(-1.90%)
Mar 25, 2021 2.600 2.630 2.600 2.630 13,887 +0.00(+0.00%)
Mar 24, 2021 2.570 2.630 2.570 2.630 6,808 +0.06(+2.33%)
Mar 23, 2021 2.568 2.576 2.560 2.570 10,748 +0.01(+0.39%)
Mar 22, 2021 2.550 2.592 2.550 2.560 8,173 -0.04(-1.54%)
Mar 19, 2021 2.555 2.600 2.540 2.600 17,800 +0.04(+1.56%)
Mar 18, 2021 2.576 2.590 2.540 2.560 8,191 -0.08(-3.21%)
Mar 17, 2021 2.580 2.690 2.580 2.645 35,009 +0.06(+2.52%)
Mar 16, 2021 2.575 2.600 2.570 2.580 29,626 -0.01(-0.39%)
Mar 15, 2021 2.580 2.590 2.565 2.590 23,030 -0.03(-1.15%)
Mar 12, 2021 2.580 2.620 2.580 2.620 61,900 +0.04(+1.55%)
Mar 11, 2021 2.560 2.590 2.550 2.580 38,107 +0.28(+12.17%)
Mar 10, 2021 2.305 2.310 2.300 2.300 43,481 -0.01(-0.43%)
Mar 09, 2021 2.360 2.370 2.310 2.310 131,108 +0.04(+1.99%)
Mar 08, 2021 2.285 2.285 2.260 2.265 19,907 -0.03(-1.52%)
Mar 05, 2021 2.280 2.305 2.240 2.300 57,800 +0.00(+0.00%)
Mar 04, 2021 2.325 2.340 2.280 2.300 52,645 -0.02(-0.86%)
Mar 03, 2021 2.300 2.320 2.294 2.320 39,244 -0.06(-2.52%)
Mar 02, 2021 2.360 2.390 2.360 2.380 38,054 -0.01(-0.42%)
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.