Ercros SA (ECR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 16/10/2025 |
4.271 |
-2,16%
|
2,41
|
2,375
|
2,4125
|
2,375
|
| 15/10/2025 |
5.472 |
-3,67%
|
2,46
|
2,405
|
2,52
|
2,4275
|
| 14/10/2025 |
8.884 |
-2,04%
|
2,57
|
2,51
|
2,5725
|
2,52
|
| 13/10/2025 |
5.025 |
-0,87%
|
2,59
|
2,56
|
2,595
|
2,5725
|
| 09/10/2025 |
4.362 |
-0,38%
|
2,60
|
2,585
|
2,605
|
2,595
|
| 08/10/2025 |
1.508 |
0,19%
|
2,60
|
2,60
|
2,605
|
2,605
|
| 07/10/2025 |
11.835 |
-0,95%
|
2,61
|
2,5975
|
2,625
|
2,60
|
| 06/10/2025 |
1.486 |
-0,38%
|
2,625
|
2,625
|
2,635
|
2,625
|
| 03/10/2025 |
8.468 |
-1,59%
|
2,68
|
2,62
|
2,685
|
2,635
|
| 01/10/2025 |
7.744 |
-0,83%
|
2,71
|
2,67
|
2,71
|
2,6775
|
| 30/09/2025 |
2.176 |
0,09%
|
2,70
|
2,6975
|
2,70
|
2,70
|
| 29/09/2025 |
1.939 |
0,09%
|
2,6925
|
2,685
|
2,6975
|
2,6975
|
| 26/09/2025 |
2.950 |
-0,65%
|
2,68
|
2,68
|
2,7125
|
2,695
|
| 25/09/2025 |
1.571 |
0,19%
|
2,7125
|
2,7075
|
2,72
|
2,7125
|
| 24/09/2025 |
5.407 |
1,12%
|
2,695
|
2,6775
|
2,715
|
2,7075
|
| 23/09/2025 |
6.784 |
-0,19%
|
2,685
|
2,6775
|
2,71
|
2,6775
|
| 22/09/2025 |
3.961 |
-1,83%
|
2,665
|
2,665
|
2,7325
|
2,6825
|
| 19/09/2025 |
274 |
1,77%
|
2,7325
|
2,685
|
2,7325
|
2,7325
|
| 18/09/2025 |
978 |
-0,09%
|
2,6875
|
2,685
|
2,6875
|
2,685
|
| 17/09/2025 |
542 |
-1,01%
|
2,695
|
2,6875
|
2,715
|
2,6875
|
| 16/09/2025 |
6.802 |
-2,16%
|
2,765
|
2,715
|
2,775
|
2,715
|
| 15/09/2025 |
727 |
-0,18%
|
2,79
|
2,775
|
2,79
|
2,775
|
| 12/09/2025 |
1.122 |
0,00%
|
2,79
|
2,78
|
2,795
|
2,78
|
| 11/09/2025 |
1.411 |
1,09%
|
2,765
|
2,75
|
2,79
|
2,78
|
| 10/09/2025 |
2.172 |
0,46%
|
2,7675
|
2,7375
|
2,7675
|
2,75
|
| 08/09/2025 |
681 |
-1,53%
|
2,7475
|
2,73
|
2,78
|
2,7375
|
| 05/09/2025 |
28.815 |
2,68%
|
2,7175
|
2,705
|
2,78
|
2,78
|
| 04/09/2025 |
16.600 |
-0,55%
|
2,705
|
2,695
|
2,7225
|
2,7075
|
| 03/09/2025 |
7.425 |
0,09%
|
2,74
|
2,71
|
2,74
|
2,7225
|
| 02/09/2025 |
4.086 |
-0,91%
|
2,735
|
2,72
|
2,745
|
2,72
|
| 01/09/2025 |
1 |
0,18%
|
2,745
|
2,74
|
2,745
|
2,745
|
| 29/08/2025 |
129 |
-2,14%
|
2,74
|
2,74
|
2,80
|
2,74
|
| 27/08/2025 |
1.204 |
-0,53%
|
2,83
|
2,80
|
2,83
|
2,80
|
| 26/08/2025 |
374 |
1,26%
|
2,805
|
2,78
|
2,815
|
2,815
|
| 25/08/2025 |
146 |
1,00%
|
2,78
|
2,7525
|
2,78
|
2,78
|
| 22/08/2025 |
1.511 |
-0,63%
|
2,78
|
2,73
|
2,78
|
2,7525
|
| 21/08/2025 |
4.292 |
-0,18%
|
2,775
|
2,76
|
2,785
|
2,77
|
| 20/08/2025 |
5.830 |
-0,18%
|
2,7875
|
2,775
|
2,8075
|
2,775
|
| 19/08/2025 |
3.429 |
-0,27%
|
2,815
|
2,78
|
2,82
|
2,78
|
| 18/08/2025 |
1.252 |
-3,04%
|
2,7925
|
2,7875
|
2,875
|
2,7875
|
| 15/08/2025 |
422 |
0,17%
|
2,875
|
2,87
|
2,875
|
2,875
|
| 14/08/2025 |
25.540 |
3,05%
|
2,7975
|
2,785
|
2,93
|
2,87
|
| 13/08/2025 |
18.273 |
3,05%
|
2,73
|
2,7025
|
2,80
|
2,785
|
| 12/08/2025 |
17.028 |
2,08%
|
2,6675
|
2,6475
|
2,72
|
2,7025
|
| 11/08/2025 |
27.100 |
-15,21%
|
3,125
|
2,585
|
3,135
|
2,6475
|
| 08/08/2025 |
502 |
0,00%
|
3,1025
|
3,1025
|
3,1225
|
3,1225
|
| 07/08/2025 |
1.550 |
0,89%
|
3,105
|
3,095
|
3,1225
|
3,1225
|
| 05/08/2025 |
2.032 |
0,00%
|
3,095
|
3,0925
|
3,13
|
3,095
|
| 04/08/2025 |
851 |
0,08%
|
3,09
|
3,09
|
3,115
|
3,095
|
| 01/08/2025 |
981 |
-0,72%
|
3,1175
|
3,0925
|
3,1175
|
3,0925
|
| 31/07/2025 |
3.160 |
0,48%
|
3,1075
|
3,10
|
3,145
|
3,115
|
| 30/07/2025 |
285 |
0,24%
|
3,09
|
3,09
|
3,1125
|
3,10
|
| 29/07/2025 |
1.606 |
-1,04%
|
3,11
|
3,0925
|
3,125
|
3,0925
|
| 28/07/2025 |
4.394 |
-0,08%
|
3,12
|
3,11
|
3,13
|
3,125
|
| 25/07/2025 |
1.684 |
-0,08%
|
3,14
|
3,1275
|
3,14
|
3,1275
|
| 24/07/2025 |
2.488 |
0,24%
|
3,11
|
3,11
|
3,13
|
3,13
|
| 23/07/2025 |
3.574 |
-0,16%
|
3,1175
|
3,1175
|
3,14
|
3,1225
|
| 22/07/2025 |
5.112 |
-0,24%
|
3,11
|
3,11
|
3,145
|
3,1275
|
| 21/07/2025 |
11.055 |
0,16%
|
3,165
|
3,13
|
3,165
|
3,135
|
| 18/07/2025 |
27.036 |
6,28%
|
3,1925
|
2,945
|
3,1925
|
3,13
|
| 17/07/2025 |
722 |
0,17%
|
2,945
|
2,94
|
2,945
|
2,945
|
| 15/07/2025 |
2.340 |
-0,34%
|
2,9425
|
2,94
|
2,95
|
2,94
|
| 14/07/2025 |
1.114 |
0,00%
|
2,9625
|
2,95
|
2,9625
|
2,95
|
| 11/07/2025 |
2.298 |
0,00%
|
2,95
|
2,935
|
2,97
|
2,95
|
| 10/07/2025 |
761 |
-1,01%
|
2,9575
|
2,95
|
2,98
|
2,95
|
| 09/07/2025 |
1.341 |
1,19%
|
2,955
|
2,945
|
2,98
|
2,98
|
| 08/07/2025 |
3.012 |
-1,26%
|
3,01
|
2,945
|
3,01
|
2,945
|
| 07/07/2025 |
8.380 |
0,51%
|
2,9825
|
2,9675
|
2,9825
|
2,9825
|
| 04/07/2025 |
13.917 |
1,02%
|
2,9675
|
2,9375
|
2,9675
|
2,9675
|
| 03/07/2025 |
43 |
-0,93%
|
2,9375
|
2,9375
|
2,965
|
2,9375
|
| 02/07/2025 |
3.364 |
-0,34%
|
2,98
|
2,955
|
2,98
|
2,965
|
| 01/07/2025 |
4.428 |
-1,00%
|
3,005
|
2,975
|
3,0175
|
2,975
|
| 30/06/2025 |
2.802 |
1,69%
|
2,9475
|
2,9475
|
3,005
|
3,005
|
| 27/06/2025 |
590 |
0,77%
|
2,95
|
2,9225
|
2,955
|
2,955
|
| 26/06/2025 |
2.408 |
-2,25%
|
2,96
|
2,925
|
3,00
|
2,9325
|
| 25/06/2025 |
1.001 |
-1,32%
|
3,015
|
2,9975
|
3,04
|
3,00
|
| 23/06/2025 |
54 |
0,17%
|
3,04
|
3,035
|
3,04
|
3,04
|
| 19/06/2025 |
301 |
-0,82%
|
3,035
|
3,035
|
3,075
|
3,035
|
| 18/06/2025 |
220 |
0,49%
|
3,055
|
3,045
|
3,08
|
3,06
|
| 17/06/2025 |
895 |
-1,46%
|
3,08
|
3,0325
|
3,09
|
3,045
|
| 16/06/2025 |
161 |
1,15%
|
3,09
|
3,055
|
3,09
|
3,09
|
| 13/06/2025 |
236 |
0,74%
|
3,085
|
3,0325
|
3,085
|
3,055
|
| 12/06/2025 |
10 |
0,41%
|
3,0325
|
3,02
|
3,0325
|
3,0325
|
| 10/06/2025 |
1.854 |
-0,33%
|
3,045
|
2,975
|
3,045
|
3,02
|
| 09/06/2025 |
4 |
-0,33%
|
3,03
|
3,03
|
3,04
|
3,03
|
| 06/06/2025 |
1.534 |
0,00%
|
3,045
|
3,04
|
3,045
|
3,04
|
| 05/06/2025 |
1.115 |
0,83%
|
3,03
|
3,015
|
3,04
|
3,04
|
| 04/06/2025 |
1.298 |
0,84%
|
3,00
|
2,99
|
3,015
|
3,015
|
| 03/06/2025 |
369 |
1,36%
|
2,99
|
2,95
|
2,99
|
2,99
|
| 30/05/2025 |
462 |
-0,84%
|
2,965
|
2,95
|
2,975
|
2,95
|
| 29/05/2025 |
923 |
-0,17%
|
2,985
|
2,975
|
2,985
|
2,975
|
| 27/05/2025 |
493 |
-0,50%
|
2,9775
|
2,965
|
2,995
|
2,98
|
| 26/05/2025 |
524 |
0,17%
|
3,00
|
2,98
|
3,00
|
2,995
|
| 23/05/2025 |
879 |
-0,99%
|
3,01
|
2,99
|
3,02
|
2,99
|
| 22/05/2025 |
1.103 |
0,42%
|
2,985
|
2,985
|
3,025
|
3,02
|
| 20/05/2025 |
131 |
-0,41%
|
3,00
|
3,00
|
3,02
|
3,0075
|
| 19/05/2025 |
311 |
0,08%
|
3,02
|
3,0175
|
3,02
|
3,02
|
| 15/05/2025 |
136 |
0,75%
|
3,0175
|
2,995
|
3,0175
|
3,0175
|
| 14/05/2025 |
536 |
-0,66%
|
2,995
|
2,995
|
3,015
|
2,995
|
| 13/05/2025 |
168 |
-1,47%
|
3,025
|
3,015
|
3,06
|
3,015
|
