Ercros SA (ECR)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 12/05/2025 |
1.001 |
1,83%
|
3,025
|
3,005
|
3,07
|
3,06
|
| 09/05/2025 |
1.237 |
0,84%
|
3,015
|
2,98
|
3,015
|
3,005
|
| 06/05/2025 |
835 |
0,00%
|
2,9675
|
2,965
|
2,98
|
2,98
|
| 05/05/2025 |
180 |
-0,50%
|
2,98
|
2,98
|
2,995
|
2,98
|
| 02/05/2025 |
10 |
0,17%
|
2,995
|
2,99
|
2,995
|
2,995
|
| 30/04/2025 |
1.159 |
-2,45%
|
3,03
|
2,9725
|
3,065
|
2,99
|
| 28/04/2025 |
897 |
-0,41%
|
3,065
|
3,065
|
3,0775
|
3,065
|
| 25/04/2025 |
1.314 |
1,57%
|
3,07
|
3,03
|
3,0775
|
3,0775
|
| 24/04/2025 |
404 |
-1,14%
|
3,0375
|
3,03
|
3,065
|
3,03
|
| 23/04/2025 |
1.850 |
4,61%
|
2,96
|
2,93
|
3,065
|
3,065
|
| 22/04/2025 |
271 |
0,77%
|
2,925
|
2,9075
|
2,94
|
2,93
|
| 17/04/2025 |
133 |
-0,60%
|
2,94
|
2,9075
|
2,94
|
2,9075
|
| 16/04/2025 |
673 |
0,43%
|
2,915
|
2,90
|
2,94
|
2,925
|
| 15/04/2025 |
1.326 |
1,30%
|
2,8675
|
2,8675
|
2,92
|
2,9125
|
| 14/04/2025 |
804 |
2,13%
|
2,865
|
2,815
|
2,875
|
2,875
|
| 11/04/2025 |
975 |
-0,35%
|
2,8525
|
2,815
|
2,915
|
2,815
|
| 10/04/2025 |
83 |
3,67%
|
2,825
|
2,725
|
2,825
|
2,825
|
| 09/04/2025 |
9.503 |
-1,27%
|
2,7375
|
2,715
|
2,76
|
2,725
|
| 08/04/2025 |
242 |
0,00%
|
2,7225
|
2,7225
|
2,76
|
2,76
|
| 07/04/2025 |
20.759 |
-1,43%
|
2,675
|
2,67
|
2,80
|
2,76
|
| 04/04/2025 |
462 |
-1,75%
|
2,81
|
2,785
|
2,81
|
2,80
|
| 03/04/2025 |
2.747 |
-2,90%
|
2,895
|
2,85
|
2,935
|
2,85
|
| 02/04/2025 |
2.603 |
-0,42%
|
2,94
|
2,905
|
2,9475
|
2,935
|
| 01/04/2025 |
368 |
0,77%
|
2,945
|
2,925
|
2,9475
|
2,9475
|
| 31/03/2025 |
248 |
0,52%
|
2,965
|
2,91
|
2,965
|
2,925
|
| 28/03/2025 |
0 |
0,69%
|
2,90
|
2,90
|
2,91
|
2,91
|
| 27/03/2025 |
978 |
0,69%
|
2,90
|
2,89
|
2,91
|
2,91
|
| 26/03/2025 |
6.885 |
1,05%
|
2,885
|
2,86
|
2,90
|
2,89
|
| 25/03/2025 |
1.965 |
-0,87%
|
2,90
|
2,86
|
2,90
|
2,86
|
| 24/03/2025 |
542 |
-2,04%
|
2,90
|
2,885
|
2,945
|
2,885
|
| 21/03/2025 |
1.671 |
-1,83%
|
2,945
|
2,945
|
3,00
|
2,945
|
| 20/03/2025 |
6.514 |
2,13%
|
2,9275
|
2,9275
|
3,00
|
3,00
|
| 19/03/2025 |
3.376 |
1,82%
|
2,865
|
2,85
|
2,9375
|
2,9375
|
| 18/03/2025 |
1.429 |
-0,35%
|
2,93
|
2,88
|
2,93
|
2,885
|
| 17/03/2025 |
2.616 |
1,22%
|
2,915
|
2,86
|
2,915
|
2,895
|
| 14/03/2025 |
1.877 |
-0,35%
|
2,845
|
2,84
|
2,87
|
2,86
|
| 13/03/2025 |
0 |
-1,71%
|
2,885
|
2,87
|
2,895
|
2,87
|
| 12/03/2025 |
0 |
-1,71%
|
2,885
|
2,87
|
2,895
|
2,87
|
| 11/03/2025 |
9.299 |
-1,71%
|
2,885
|
2,87
|
2,92
|
2,87
|
| 10/03/2025 |
83.118 |
-1,02%
|
2,955
|
2,8925
|
2,955
|
2,92
|
| 07/03/2025 |
136.412 |
2,97%
|
2,86
|
2,86
|
2,95
|
2,95
|
| 06/03/2025 |
87.805 |
-1,04%
|
2,865
|
2,8425
|
2,895
|
2,865
|
| 05/03/2025 |
1.025 |
2,21%
|
2,86
|
2,8325
|
2,895
|
2,895
|
| 04/03/2025 |
2.178 |
-1,82%
|
2,88
|
2,8325
|
2,885
|
2,8325
|
| 03/03/2025 |
20.025 |
2,12%
|
2,83
|
2,825
|
2,885
|
2,885
|
| 28/02/2025 |
909 |
0,71%
|
2,8325
|
2,805
|
2,84
|
2,825
|
| 27/02/2025 |
1.594 |
-4,75%
|
2,895
|
2,805
|
2,945
|
2,805
|
| 26/02/2025 |
12.270 |
-9,18%
|
3,0475
|
2,8825
|
3,2425
|
2,945
|
| 25/02/2025 |
0 |
-0,54%
|
3,2425
|
3,2425
|
3,2425
|
3,2425
|
| 24/02/2025 |
1 |
-0,54%
|
3,2425
|
3,2425
|
3,26
|
3,2425
|
| 21/02/2025 |
2.026 |
-1,81%
|
3,32
|
3,255
|
3,32
|
3,26
|
| 20/02/2025 |
661 |
1,37%
|
3,32
|
3,275
|
3,32
|
3,32
|
| 19/02/2025 |
787 |
-0,46%
|
3,28
|
3,275
|
3,29
|
3,275
|
| 18/02/2025 |
1.335 |
0,92%
|
3,30
|
3,26
|
3,30
|
3,29
|
| 17/02/2025 |
0 |
0,77%
|
3,255
|
3,25
|
3,26
|
3,26
|
| 14/02/2025 |
0 |
0,77%
|
3,255
|
3,25
|
3,26
|
3,26
|
| 13/02/2025 |
907 |
0,77%
|
3,255
|
3,235
|
3,26
|
3,26
|
| 12/02/2025 |
393 |
-0,31%
|
3,18
|
3,18
|
3,245
|
3,235
|
| 11/02/2025 |
4.661 |
-1,07%
|
3,23
|
3,23
|
3,28
|
3,245
|
| 10/02/2025 |
5.333 |
-2,67%
|
3,2675
|
3,2675
|
3,37
|
3,28
|
| 07/02/2025 |
9.225 |
-4,67%
|
3,37
|
3,37
|
3,535
|
3,37
|
| 06/02/2025 |
0 |
-0,14%
|
3,535
|
3,535
|
3,535
|
3,535
|
| 05/02/2025 |
480 |
-0,14%
|
3,535
|
3,535
|
3,54
|
3,535
|
| 04/02/2025 |
326 |
-0,07%
|
3,54
|
3,54
|
3,5425
|
3,54
|
| 03/02/2025 |
1.851 |
0,07%
|
3,55
|
3,54
|
3,55
|
3,5425
|
| 31/01/2025 |
461 |
-0,14%
|
3,535
|
3,535
|
3,545
|
3,54
|
| 30/01/2025 |
274 |
0,14%
|
3,545
|
3,54
|
3,545
|
3,545
|
| 29/01/2025 |
350 |
0,14%
|
3,54
|
3,535
|
3,54
|
3,54
|
| 28/01/2025 |
416 |
-0,14%
|
3,535
|
3,535
|
3,54
|
3,535
|
| 27/01/2025 |
133 |
0,28%
|
3,54
|
3,53
|
3,54
|
3,54
|
| 24/01/2025 |
448 |
-0,14%
|
3,53
|
3,53
|
3,535
|
3,53
|
| 23/01/2025 |
720 |
0,00%
|
3,535
|
3,535
|
3,535
|
3,535
|
| 22/01/2025 |
1.734 |
-0,42%
|
3,54
|
3,535
|
3,55
|
3,535
|
| 21/01/2025 |
1.560 |
0,28%
|
3,545
|
3,54
|
3,55
|
3,55
|
| 20/01/2025 |
1.171 |
-0,14%
|
3,545
|
3,54
|
3,545
|
3,54
|
| 17/01/2025 |
0 |
0,07%
|
3,545
|
3,545
|
3,545
|
3,545
|
| 16/01/2025 |
0 |
0,07%
|
3,545
|
3,545
|
3,545
|
3,545
|
| 15/01/2025 |
0 |
0,07%
|
3,545
|
3,545
|
3,545
|
3,545
|
| 14/01/2025 |
198 |
0,07%
|
3,545
|
3,5425
|
3,545
|
3,545
|
| 13/01/2025 |
280 |
0,07%
|
3,555
|
3,54
|
3,555
|
3,5425
|
| 09/01/2025 |
1 |
-0,28%
|
3,54
|
3,54
|
3,55
|
3,54
|
| 08/01/2025 |
0 |
-0,98%
|
3,5375
|
3,5375
|
3,55
|
3,55
|
| 07/01/2025 |
2.817 |
-0,98%
|
3,5375
|
3,5375
|
3,585
|
3,55
|
| 06/01/2025 |
1.881 |
1,13%
|
3,5425
|
3,535
|
3,585
|
3,585
|
| 03/01/2025 |
2.433 |
0,28%
|
3,55
|
3,535
|
3,55
|
3,545
|
| 02/01/2025 |
2.685 |
0,07%
|
3,535
|
3,5325
|
3,535
|
3,535
|
| 31/12/2024 |
0 |
0,07%
|
3,53
|
3,53
|
3,5325
|
3,5325
|
| 30/12/2024 |
513 |
-0,28%
|
3,5275
|
3,525
|
3,54
|
3,53
|
| 27/12/2024 |
329 |
0,28%
|
3,54
|
3,53
|
3,54
|
3,54
|
| 26/12/2024 |
39.445 |
0,00%
|
3,53
|
3,53
|
3,54
|
3,53
|
| 24/12/2024 |
39.445 |
0,00%
|
3,53
|
3,53
|
3,54
|
3,53
|
| 23/12/2024 |
981 |
-0,63%
|
3,54
|
3,53
|
3,5525
|
3,53
|
| 20/12/2024 |
0 |
0,21%
|
3,5525
|
3,5525
|
3,5525
|
3,5525
|
| 19/12/2024 |
110 |
0,21%
|
3,5525
|
3,545
|
3,5525
|
3,5525
|
| 18/12/2024 |
0 |
0,14%
|
3,54
|
3,54
|
3,545
|
3,545
|
| 17/12/2024 |
0 |
0,21%
|
3,54
|
3,54
|
3,55
|
3,54
|
| 16/12/2024 |
0 |
0,21%
|
3,54
|
3,54
|
3,55
|
3,54
|
| 13/12/2024 |
266 |
0,21%
|
3,54
|
3,5325
|
3,55
|
3,54
|
| 12/12/2024 |
1.601 |
0,50%
|
3,55
|
3,515
|
3,55
|
3,5325
|
| 11/12/2024 |
29 |
-0,57%
|
3,515
|
3,515
|
3,535
|
3,515
|
