Ekinops SAS (EKI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 09/01/2026 |
170.354 |
-1,87%
|
2,16
|
2,09
|
2,18
|
2,10
|
| 08/01/2026 |
338.082 |
-5,31%
|
2,26
|
2,125
|
2,275
|
2,14
|
| 07/01/2026 |
988.698 |
18,95%
|
1,98
|
1,98
|
2,29
|
2,26
|
| 06/01/2026 |
83.405 |
1,60%
|
1,86
|
1,85
|
1,92
|
1,90
|
| 05/01/2026 |
137.686 |
-2,60%
|
1,946
|
1,858
|
1,956
|
1,87
|
| 02/01/2026 |
67.518 |
-0,52%
|
1,94
|
1,892
|
1,96
|
1,92
|
| 31/12/2025 |
70.223 |
1,58%
|
1,90
|
1,868
|
1,94
|
1,93
|
| 30/12/2025 |
143.906 |
-1,25%
|
1,926
|
1,87
|
1,926
|
1,90
|
| 29/12/2025 |
166.456 |
-2,34%
|
1,988
|
1,91
|
1,988
|
1,924
|
| 24/12/2025 |
106.746 |
4,23%
|
1,916
|
1,89
|
1,986
|
1,97
|
| 23/12/2025 |
191.403 |
0,53%
|
1,91
|
1,866
|
1,924
|
1,89
|
| 22/12/2025 |
101.817 |
0,64%
|
1,88
|
1,83
|
1,898
|
1,88
|
| 19/12/2025 |
174.672 |
6,87%
|
1,756
|
1,736
|
1,91
|
1,868
|
| 18/12/2025 |
70.685 |
1,04%
|
1,73
|
1,70
|
1,768
|
1,748
|
| 17/12/2025 |
176.719 |
-3,57%
|
1,796
|
1,72
|
1,796
|
1,73
|
| 16/12/2025 |
158.950 |
-1,21%
|
1,82
|
1,764
|
1,87
|
1,794
|
| 15/12/2025 |
196.768 |
-0,22%
|
1,84
|
1,816
|
1,91
|
1,816
|
| 12/12/2025 |
230.775 |
-1,83%
|
1,854
|
1,81
|
1,884
|
1,82
|
| 11/12/2025 |
353.059 |
-5,89%
|
2,00
|
1,80
|
2,02
|
1,854
|
| 10/12/2025 |
574.745 |
11,30%
|
1,91
|
1,90
|
2,10
|
1,97
|
| 09/12/2025 |
216.498 |
-3,80%
|
1,84
|
1,732
|
1,898
|
1,77
|
| 08/12/2025 |
385.203 |
-3,46%
|
1,968
|
1,84
|
2,09
|
1,84
|
| 05/12/2025 |
769.693 |
11,99%
|
1,716
|
1,712
|
2,01
|
1,906
|
| 04/12/2025 |
261.668 |
-2,18%
|
1,774
|
1,668
|
1,774
|
1,702
|
| 03/12/2025 |
554.123 |
22,02%
|
1,478
|
1,478
|
1,76
|
1,74
|
| 02/12/2025 |
83.147 |
-1,66%
|
1,456
|
1,426
|
1,492
|
1,426
|
| 01/12/2025 |
45.206 |
0,00%
|
1,47
|
1,432
|
1,472
|
1,45
|
| 28/11/2025 |
69.890 |
0,42%
|
1,45
|
1,422
|
1,486
|
1,45
|
| 27/11/2025 |
113.996 |
-2,83%
|
1,486
|
1,44
|
1,506
|
1,444
|
| 26/11/2025 |
52.046 |
-1,59%
|
1,532
|
1,48
|
1,534
|
1,486
|
| 25/11/2025 |
72.438 |
-3,82%
|
1,564
|
1,494
|
1,564
|
1,51
|
| 24/11/2025 |
113.578 |
10,41%
|
1,458
|
1,446
|
1,602
|
1,57
|
| 21/11/2025 |
113.762 |
-0,84%
|
1,388
|
1,37
|
1,436
|
1,422
|
| 20/11/2025 |
65.737 |
-4,65%
|
1,51
|
1,434
|
1,53
|
1,434
|
| 19/11/2025 |
106.992 |
-2,46%
|
1,55
|
1,502
|
1,552
|
1,504
|
| 18/11/2025 |
54.829 |
-2,65%
|
1,58
|
1,542
|
1,58
|
1,542
|
| 17/11/2025 |
40.709 |
-1,74%
|
1,59
|
1,584
|
1,644
|
1,584
|
| 14/11/2025 |
57.064 |
-1,47%
|
1,62
|
1,584
|
1,622
|
1,612
|
| 13/11/2025 |
47.974 |
-0,97%
|
1,66
|
1,63
|
1,698
|
1,636
|
| 12/11/2025 |
102.151 |
-3,39%
|
1,718
|
1,63
|
1,738
|
1,652
|
| 11/11/2025 |
77.061 |
4,78%
|
1,634
|
1,628
|
1,718
|
1,71
|
| 10/11/2025 |
122.600 |
3,29%
|
1,582
|
1,562
|
1,70
|
1,632
|
| 07/11/2025 |
71.637 |
2,20%
|
1,546
|
1,54
|
1,58
|
1,58
|
