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
|
