Ekinops SAS (EKI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 03/06/2026 |
622 132 |
-2,76%
|
3,73
|
3,51
|
3,95
|
3,53
|
| 02/06/2026 |
521 251 |
4,61%
|
3,44
|
3,25
|
3,645
|
3,63
|
| 01/06/2026 |
555 667 |
6,77%
|
3,44
|
3,37
|
3,75
|
3,47
|
| 29/05/2026 |
369 750 |
-2,40%
|
3,35
|
3,22
|
3,585
|
3,25
|
| 28/05/2026 |
321 199 |
-4,59%
|
3,40
|
3,245
|
3,43
|
3,33
|
| 27/05/2026 |
586 088 |
-5,03%
|
3,565
|
3,35
|
3,795
|
3,49
|
| 26/05/2026 |
665 263 |
7,61%
|
3,46
|
3,445
|
3,765
|
3,675
|
| 25/05/2026 |
584 648 |
10,16%
|
3,16
|
3,025
|
3,43
|
3,415
|
| 22/05/2026 |
607 999 |
8,01%
|
2,895
|
2,895
|
3,16
|
3,10
|
| 21/05/2026 |
280 354 |
4,36%
|
2,78
|
2,70
|
2,95
|
2,87
|
| 20/05/2026 |
112 662 |
3,00%
|
2,605
|
2,605
|
2,81
|
2,75
|
| 19/05/2026 |
143 830 |
4,50%
|
2,67
|
2,60
|
2,71
|
2,67
|
| 18/05/2026 |
77 181 |
-2,48%
|
2,62
|
2,55
|
2,64
|
2,555
|
| 15/05/2026 |
104 442 |
-3,50%
|
2,70
|
2,57
|
2,70
|
2,62
|
| 14/05/2026 |
76 014 |
1,31%
|
2,68
|
2,68
|
2,74
|
2,715
|
| 13/05/2026 |
150 211 |
3,08%
|
2,67
|
2,62
|
2,76
|
2,68
|
| 12/05/2026 |
128 343 |
-4,24%
|
2,725
|
2,59
|
2,745
|
2,60
|
| 11/05/2026 |
315 345 |
7,95%
|
2,58
|
2,55
|
2,79
|
2,715
|
| 08/05/2026 |
74 974 |
-2,52%
|
2,505
|
2,48
|
2,565
|
2,515
|
| 07/05/2026 |
137 207 |
-3,01%
|
2,65
|
2,48
|
2,71
|
2,58
|
| 06/05/2026 |
420 538 |
2,51%
|
2,64
|
2,64
|
2,845
|
2,66
|
| 05/05/2026 |
96 777 |
1,17%
|
2,575
|
2,54
|
2,63
|
2,595
|
| 04/05/2026 |
196 350 |
3,01%
|
2,53
|
2,495
|
2,655
|
2,565
|
| 30/04/2026 |
105 576 |
-2,92%
|
2,53
|
2,385
|
2,565
|
2,49
|
| 29/04/2026 |
304 590 |
-1,72%
|
2,65
|
2,50
|
2,68
|
2,565
|
| 28/04/2026 |
205 288 |
-1,88%
|
2,635
|
2,53
|
2,635
|
2,61
|
| 27/04/2026 |
333 511 |
13,59%
|
2,375
|
2,375
|
2,91
|
2,66
|
| 24/04/2026 |
224 264 |
-3,88%
|
2,40
|
2,32
|
2,465
|
2,355
|
| 23/04/2026 |
247 673 |
-4,67%
|
2,56
|
2,395
|
2,56
|
2,45
|
| 22/04/2026 |
376 118 |
-6,20%
|
2,58
|
2,50
|
2,68
|
2,57
|
| 21/04/2026 |
444 040 |
-10,02%
|
3,03
|
2,74
|
3,04
|
2,74
|
| 20/04/2026 |
460 930 |
9,93%
|
2,73
|
2,64
|
3,045
|
3,045
|
| 17/04/2026 |
1 440 151 |
-0,72%
|
2,89
|
2,62
|
3,17
|
2,77
|
| 16/04/2026 |
829 438 |
16,49%
|
2,42
|
2,355
|
2,82
|
2,79
|
| 15/04/2026 |
712 911 |
11,40%
|
2,21
|
2,21
|
2,48
|
2,395
|
| 14/04/2026 |
482 877 |
11,17%
|
1,944
|
1,944
|
2,25
|
2,15
|
| 13/04/2026 |
61 430 |
-0,41%
|
1,94
|
1,89
|
1,962
|
1,934
|
| 10/04/2026 |
32 554 |
0,73%
|
1,936
|
1,934
|
1,998
|
1,942
|
| 09/04/2026 |
65 451 |
-2,13%
|
1,99
|
1,928
|
1,998
|
1,928
|
| 08/04/2026 |
129 917 |
7,53%
|
1,94
|
1,902
|
2,03
|
1,97
|
| 07/04/2026 |
102 020 |
-5,86%
|
1,96
|
1,816
|
1,982
|
1,832
|
| 02/04/2026 |
102 127 |
0,21%
|
1,93
|
1,81
|
1,948
|
1,946
|
| 01/04/2026 |
206 148 |
11,61%
|
1,80
|
1,77
|
1,958
|
1,942
|
