Ekinops SAS (EKI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 31/03/2026 |
84 448 |
1,16%
|
1,73
|
1,702
|
1,77
|
1,74
|
| 30/03/2026 |
196 304 |
2,75%
|
1,77
|
1,714
|
1,818
|
1,72
|
| 27/03/2026 |
29 080 |
-1,88%
|
1,72
|
1,674
|
1,72
|
1,674
|
| 26/03/2026 |
80 559 |
-5,64%
|
1,82
|
1,706
|
1,83
|
1,706
|
| 25/03/2026 |
160 613 |
8,52%
|
1,75
|
1,722
|
1,88
|
1,808
|
| 24/03/2026 |
109 333 |
1,96%
|
1,67
|
1,634
|
1,698
|
1,666
|
| 23/03/2026 |
129 802 |
-2,16%
|
1,64
|
1,59
|
1,69
|
1,634
|
| 20/03/2026 |
80 097 |
-2,34%
|
1,716
|
1,652
|
1,74
|
1,67
|
| 19/03/2026 |
150 819 |
-5,42%
|
1,80
|
1,71
|
1,80
|
1,71
|
| 18/03/2026 |
38 420 |
0,44%
|
1,838
|
1,794
|
1,838
|
1,808
|
| 17/03/2026 |
41 311 |
0,45%
|
1,82
|
1,792
|
1,828
|
1,80
|
| 16/03/2026 |
85 708 |
-2,29%
|
1,84
|
1,786
|
1,862
|
1,792
|
| 13/03/2026 |
90 944 |
-4,97%
|
1,93
|
1,834
|
1,93
|
1,834
|
| 12/03/2026 |
219 852 |
-7,43%
|
1,96
|
1,84
|
1,962
|
1,93
|
| 11/03/2026 |
40 912 |
1,21%
|
2,095
|
2,045
|
2,095
|
2,085
|
| 10/03/2026 |
45 972 |
4,89%
|
2,00
|
2,00
|
2,07
|
2,06
|
| 09/03/2026 |
102 446 |
-2,53%
|
1,98
|
1,922
|
1,98
|
1,964
|
| 06/03/2026 |
74 014 |
-1,71%
|
2,065
|
1,99
|
2,075
|
2,015
|
| 05/03/2026 |
60 649 |
-1,91%
|
2,07
|
2,05
|
2,13
|
2,05
|
| 04/03/2026 |
145 621 |
2,96%
|
2,07
|
1,972
|
2,09
|
2,09
|
| 03/03/2026 |
89 155 |
-2,40%
|
2,125
|
2,025
|
2,125
|
2,03
|
| 02/03/2026 |
113 431 |
-0,48%
|
1,966
|
1,94
|
2,11
|
2,08
|
| 27/02/2026 |
97 112 |
-1,88%
|
2,115
|
2,055
|
2,125
|
2,09
|
| 26/02/2026 |
138 981 |
1,91%
|
2,115
|
2,085
|
2,165
|
2,13
|
| 25/02/2026 |
102 878 |
-1,65%
|
2,12
|
2,06
|
2,13
|
2,09
|
| 24/02/2026 |
68 710 |
-0,24%
|
2,13
|
2,12
|
2,16
|
2,125
|
| 23/02/2026 |
88 765 |
-2,96%
|
2,175
|
2,13
|
2,22
|
2,13
|
| 20/02/2026 |
32 951 |
0,23%
|
2,19
|
2,155
|
2,205
|
2,195
|
| 19/02/2026 |
86 220 |
-0,91%
|
2,21
|
2,14
|
2,22
|
2,19
|
| 18/02/2026 |
96 309 |
3,27%
|
2,15
|
2,115
|
2,235
|
2,21
|
| 17/02/2026 |
77 881 |
0,23%
|
2,10
|
2,085
|
2,165
|
2,14
|
| 16/02/2026 |
130 647 |
-3,18%
|
2,33
|
2,08
|
2,33
|
2,135
|
| 13/02/2026 |
78 892 |
-1,56%
|
2,255
|
2,20
|
2,265
|
2,205
|
| 12/02/2026 |
108 464 |
-4,07%
|
2,365
|
2,24
|
2,385
|
2,24
|
| 11/02/2026 |
152 369 |
-2,71%
|
2,41
|
2,30
|
2,41
|
2,335
|
| 10/02/2026 |
258 273 |
4,58%
|
2,30
|
2,295
|
2,46
|
2,40
|
| 09/02/2026 |
94 142 |
1,10%
|
2,325
|
2,25
|
2,35
|
2,295
|
| 06/02/2026 |
73 476 |
3,18%
|
2,21
|
2,145
|
2,29
|
2,27
|
| 05/02/2026 |
62 126 |
-0,90%
|
2,23
|
2,165
|
2,23
|
2,20
|
| 04/02/2026 |
160 252 |
0,45%
|
2,21
|
2,14
|
2,285
|
2,22
|
| 03/02/2026 |
72 748 |
-3,07%
|
2,345
|
2,20
|
2,345
|
2,21
|
| 02/02/2026 |
159 341 |
-1,94%
|
2,30
|
2,195
|
2,30
|
2,28
|
| 30/01/2026 |
124 990 |
1,09%
|
2,305
|
2,27
|
2,38
|
2,325
|
| 29/01/2026 |
202 970 |
-6,31%
|
2,47
|
2,30
|
2,545
|
2,30
|
| 28/01/2026 |
199 227 |
0,41%
|
2,57
|
2,415
|
2,58
|
2,455
|
| 27/01/2026 |
136 343 |
1,03%
|
2,445
|
2,38
|
2,525
|
2,445
|
| 26/01/2026 |
252 503 |
-3,59%
|
2,51
|
2,37
|
2,51
|
2,42
|
| 23/01/2026 |
518 692 |
-2,71%
|
2,63
|
2,445
|
2,655
|
2,51
|
| 22/01/2026 |
879 428 |
15,70%
|
2,24
|
2,24
|
2,59
|
2,58
|
| 21/01/2026 |
220 872 |
3,48%
|
2,13
|
2,10
|
2,235
|
2,23
|
| 20/01/2026 |
212 873 |
-0,46%
|
2,14
|
2,095
|
2,17
|
2,155
|
| 19/01/2026 |
227 799 |
-0,92%
|
2,20
|
2,10
|
2,24
|
2,165
|
| 16/01/2026 |
234 067 |
8,71%
|
2,00
|
1,984
|
2,20
|
2,185
|
| 15/01/2026 |
328 114 |
-2,43%
|
1,944
|
1,90
|
2,035
|
2,01
|
| 14/01/2026 |
147 482 |
-2,83%
|
2,16
|
2,04
|
2,18
|
2,06
|
| 13/01/2026 |
98 601 |
1,68%
|
2,10
|
2,095
|
2,16
|
2,12
|
| 12/01/2026 |
260 106 |
-0,71%
|
2,18
|
2,085
|
2,225
|
2,085
|
