Ekinops SAS (EKI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
65.773 |
-1,56%
|
2,245
|
2,195
|
2,25
|
2,215
|
| 21/10/2026 |
59.813 |
1,12%
|
2,21
|
2,20
|
2,30
|
2,25
|
| 20/10/2026 |
156.145 |
-6,90%
|
2,39
|
2,18
|
2,39
|
2,225
|
| 19/10/2026 |
25.608 |
-1,65%
|
2,37
|
2,35
|
2,40
|
2,39
|
| 16/10/2026 |
95.529 |
5,20%
|
2,30
|
2,27
|
2,48
|
2,43
|
| 15/10/2026 |
185.267 |
-4,15%
|
2,365
|
2,255
|
2,39
|
2,31
|
| 14/10/2026 |
288.654 |
-3,60%
|
2,64
|
2,385
|
2,64
|
2,41
|
| 13/10/2026 |
143.073 |
0,81%
|
2,48
|
2,45
|
2,54
|
2,50
|
| 12/10/2026 |
178.071 |
8,77%
|
2,28
|
2,28
|
2,48
|
2,48
|
| 09/10/2026 |
116.156 |
0,44%
|
2,28
|
2,20
|
2,325
|
2,28
|
| 08/10/2026 |
52.134 |
0,22%
|
2,27
|
2,19
|
2,28
|
2,27
|
| 07/10/2026 |
57.084 |
0,67%
|
2,245
|
2,205
|
2,265
|
2,265
|
| 06/10/2026 |
83.206 |
0,22%
|
2,27
|
2,24
|
2,34
|
2,25
|
| 05/10/2026 |
68.680 |
-2,60%
|
2,29
|
2,22
|
2,305
|
2,245
|
| 02/10/2026 |
69.497 |
2,67%
|
2,225
|
2,19
|
2,32
|
2,305
|
| 01/10/2026 |
108.015 |
0,90%
|
2,25
|
2,23
|
2,34
|
2,245
|
| 30/09/2026 |
64.349 |
-0,22%
|
2,215
|
2,205
|
2,325
|
2,225
|
| 29/09/2026 |
37.996 |
-1,11%
|
2,25
|
2,21
|
2,295
|
2,23
|
| 28/09/2026 |
39.675 |
5,87%
|
2,135
|
2,13
|
2,265
|
2,255
|
| 25/09/2026 |
83.693 |
-1,84%
|
2,16
|
2,09
|
2,175
|
2,13
|
| 24/09/2026 |
36.548 |
0,46%
|
2,14
|
2,12
|
2,17
|
2,17
|
| 23/09/2026 |
92.434 |
-4,00%
|
2,22
|
2,145
|
2,25
|
2,16
|
| 22/09/2026 |
36.560 |
-2,39%
|
2,31
|
2,25
|
2,335
|
2,25
|
| 21/09/2026 |
78.482 |
-2,12%
|
2,35
|
2,27
|
2,37
|
2,305
|
| 18/09/2026 |
47.047 |
-0,63%
|
2,36
|
2,34
|
2,40
|
2,355
|
| 17/09/2026 |
28.805 |
3,04%
|
2,30
|
2,28
|
2,38
|
2,37
|
| 16/09/2026 |
20.912 |
2,68%
|
2,24
|
2,24
|
2,315
|
2,30
|
| 15/09/2026 |
50.759 |
-0,89%
|
2,265
|
2,24
|
2,325
|
2,24
|
| 14/09/2026 |
115.416 |
-4,03%
|
2,355
|
2,24
|
2,37
|
2,26
|
| 11/09/2026 |
51.961 |
-2,69%
|
2,425
|
2,355
|
2,435
|
2,355
|
| 10/09/2026 |
50.283 |
-0,21%
|
2,45
|
2,39
|
2,495
|
2,42
|
| 09/09/2026 |
77.915 |
-0,62%
|
2,435
|
2,41
|
2,465
|
2,425
|
| 08/09/2026 |
120.905 |
0,21%
|
2,525
|
2,39
|
2,525
|
2,44
|
| 07/09/2026 |
59.338 |
2,31%
|
2,38
|
2,38
|
2,48
|
2,435
|
| 04/09/2026 |
37.508 |
-0,42%
|
2,38
|
2,34
|
2,385
|
2,38
|
| 03/09/2026 |
59.112 |
0,63%
|
2,35
|
2,35
|
2,43
|
2,39
|
| 02/09/2026 |
31.173 |
-1,25%
|
2,415
|
2,34
|
2,415
|
2,375
|
| 01/09/2026 |
61.337 |
0,00%
|
2,40
|
2,33
|
2,41
|
2,405
|
| 31/08/2026 |
16.931 |
-2,83%
|
2,46
|
2,405
|
2,465
|
2,405
|
| 28/08/2026 |
30.783 |
3,13%
|
2,41
|
2,41
|
2,475
|
2,475
|
| 27/08/2026 |
30.673 |
-1,84%
|
2,44
|
2,385
|
2,46
|
2,40
|
| 26/08/2026 |
63.571 |
-0,41%
|
2,475
|
2,40
|
2,50
|
2,445
|
| 25/08/2026 |
12.518 |
1,24%
|
2,44
|
2,435
|
2,48
|
2,455
|
| 24/08/2026 |
38.337 |
-3,39%
|
2,51
|
2,42
|
2,51
|
2,425
|
| 21/08/2026 |
54.810 |
4,15%
|
2,415
|
2,395
|
2,51
|
2,51
|
| 20/08/2026 |
18.555 |
1,05%
|
2,40
|
2,385
|
2,41
|
2,41
|
| 19/08/2026 |
47.190 |
-1,04%
|
2,42
|
2,375
|
2,46
|
2,385
|
| 18/08/2026 |
70.280 |
-4,18%
|
2,52
|
2,40
|
2,52
|
2,41
|
| 17/08/2026 |
61.066 |
-0,98%
|
2,59
|
2,495
|
2,60
|
2,515
|
| 14/08/2026 |
47.088 |
-0,78%
|
2,57
|
2,54
|
2,58
|
2,54
|
| 13/08/2026 |
79.994 |
1,39%
|
2,51
|
2,51
|
2,635
|
2,56
|
| 12/08/2026 |
48.194 |
1,61%
|
2,51
|
2,50
|
2,55
|
2,525
|
| 11/08/2026 |
29.785 |
-1,00%
|
2,51
|
2,475
|
2,52
|
2,485
|
| 10/08/2026 |
52.541 |
-0,59%
|
2,55
|
2,505
|
2,595
|
2,51
|
| 07/08/2026 |
22.560 |
0,20%
|
2,57
|
2,50
|
2,57
|
2,525
|
| 06/08/2026 |
34.683 |
-0,79%
|
2,535
|
2,495
|
2,54
|
2,52
|
| 05/08/2026 |
59.945 |
1,60%
|
2,515
|
2,505
|
2,595
|
2,54
|
| 04/08/2026 |
60.788 |
0,40%
|
2,50
|
2,485
|
2,535
|
2,50
|
| 03/08/2026 |
71.246 |
-0,99%
|
2,55
|
2,465
|
2,625
|
2,49
|
| 31/07/2026 |
43.278 |
-1,37%
|
2,55
|
2,505
|
2,625
|
2,515
|
| 30/07/2026 |
77.510 |
-1,73%
|
2,53
|
2,455
|
2,605
|
2,55
|
| 29/07/2026 |
225.812 |
6,35%
|
2,395
|
2,36
|
2,72
|
2,595
|
| 28/07/2026 |
170.943 |
-3,56%
|
2,535
|
2,41
|
2,59
|
2,44
|
| 27/07/2026 |
56.244 |
2,02%
|
2,48
|
2,48
|
2,575
|
2,53
|
| 24/07/2026 |
103.833 |
0,81%
|
2,47
|
2,455
|
2,52
|
2,48
|
| 23/07/2026 |
79.069 |
-2,38%
|
2,505
|
2,46
|
2,525
|
2,46
|
| 22/07/2026 |
99.297 |
-1,18%
|
2,52
|
2,46
|
2,54
|
2,52
|
| 21/07/2026 |
77.011 |
-1,35%
|
2,58
|
2,55
|
2,705
|
2,55
|
| 20/07/2026 |
61.530 |
-2,27%
|
2,625
|
2,585
|
2,685
|
2,585
|
| 17/07/2026 |
99.013 |
-0,56%
|
2,63
|
2,59
|
2,65
|
2,645
|
| 16/07/2026 |
148.872 |
-5,84%
|
2,825
|
2,63
|
2,83
|
2,66
|
| 15/07/2026 |
224.896 |
-8,58%
|
3,035
|
2,77
|
3,07
|
2,825
|
| 14/07/2026 |
333.717 |
10,95%
|
2,81
|
2,75
|
3,09
|
3,09
|
| 13/07/2026 |
283.036 |
6,50%
|
2,535
|
2,505
|
2,87
|
2,785
|
| 10/07/2026 |
416.835 |
10,11%
|
2,57
|
2,505
|
2,79
|
2,615
|
| 09/07/2026 |
117.575 |
-0,42%
|
2,39
|
2,345
|
2,44
|
2,375
|
| 08/07/2026 |
156.260 |
-1,65%
|
2,41
|
2,355
|
2,47
|
2,385
|
| 07/07/2026 |
110.144 |
-5,27%
|
2,57
|
2,425
|
2,57
|
2,425
|
| 06/07/2026 |
92.315 |
-1,92%
|
2,615
|
2,50
|
2,62
|
2,56
|
| 03/07/2026 |
109.646 |
1,56%
|
2,49
|
2,38
|
2,64
|
2,61
|
| 02/07/2026 |
156.215 |
-0,39%
|
2,75
|
2,57
|
2,78
|
2,57
|
| 01/07/2026 |
97.155 |
-5,32%
|
2,735
|
2,575
|
2,76
|
2,58
|
| 30/06/2026 |
108.003 |
2,44%
|
2,705
|
2,60
|
2,80
|
2,725
|
| 29/06/2026 |
91.477 |
-3,45%
|
2,725
|
2,65
|
2,80
|
2,66
|
| 26/06/2026 |
106.072 |
-0,36%
|
2,77
|
2,65
|
2,78
|
2,755
|
| 25/06/2026 |
113.939 |
-1,78%
|
2,82
|
2,745
|
2,875
|
2,765
|
| 24/06/2026 |
79.153 |
-0,53%
|
2,86
|
2,735
|
2,86
|
2,815
|
| 23/06/2026 |
100.870 |
1,80%
|
2,755
|
2,71
|
2,88
|
2,83
|
| 19/06/2026 |
253.304 |
5,66%
|
2,79
|
2,78
|
2,965
|
2,78
|
| 18/06/2026 |
115.591 |
0,18%
|
2,695
|
2,655
|
2,815
|
2,74
|
| 17/06/2026 |
134.951 |
1,48%
|
2,71
|
2,665
|
2,79
|
2,735
|
| 16/06/2026 |
206.498 |
-1,28%
|
2,705
|
2,64
|
2,75
|
2,695
|
| 15/06/2026 |
322.068 |
-3,36%
|
2,795
|
2,59
|
2,82
|
2,73
|
| 12/06/2026 |
174.571 |
-2,08%
|
2,98
|
2,75
|
2,985
|
2,825
|
| 11/06/2026 |
170.213 |
-3,03%
|
3,01
|
2,86
|
3,065
|
2,885
|
| 10/06/2026 |
205.246 |
-1,82%
|
3,03
|
2,93
|
3,065
|
2,975
|
| 09/06/2026 |
167.063 |
-3,66%
|
3,10
|
3,005
|
3,23
|
3,03
|
| 08/06/2026 |
313.383 |
0,32%
|
3,00
|
2,89
|
3,15
|
3,145
|
| 05/06/2026 |
219.775 |
-4,71%
|
3,29
|
3,135
|
3,37
|
3,135
|
| 04/06/2026 |
359.985 |
-6,80%
|
3,51
|
3,235
|
3,51
|
3,29
|
