Ercros SA (ECR)
Exportar para Excel
<< < 2 3 4 5 6 > |
07-12-2022 |
2.283 |
-0,30%
|
3,36
|
3,36
|
3,395
|
3,36
|
06-12-2022 |
3.695 |
-1,17%
|
3,41
|
3,37
|
3,415
|
3,37
|
05-12-2022 |
1.394 |
0,89%
|
3,445
|
3,41
|
3,46
|
3,41
|
02-12-2022 |
3.102 |
0,15%
|
3,365
|
3,335
|
3,3925
|
3,38
|
01-12-2022 |
2.628 |
1,05%
|
3,355
|
3,35
|
3,375
|
3,375
|
30-11-2022 |
973 |
0,15%
|
3,355
|
3,34
|
3,355
|
3,34
|
29-11-2022 |
2.229 |
0,00%
|
3,31
|
3,31
|
3,335
|
3,335
|
28-11-2022 |
430 |
-1,48%
|
3,335
|
3,335
|
3,335
|
3,335
|
25-11-2022 |
1.174 |
1,81%
|
3,35
|
3,33
|
3,385
|
3,385
|
24-11-2022 |
4.965 |
1,37%
|
3,295
|
3,295
|
3,325
|
3,325
|
23-11-2022 |
5.651 |
-2,24%
|
3,31
|
3,28
|
3,31
|
3,28
|
22-11-2022 |
2.046 |
6,00%
|
3,225
|
3,225
|
3,355
|
3,355
|
21-11-2022 |
2.712 |
0,00%
|
3,1725
|
3,165
|
3,195
|
3,165
|
18-11-2022 |
2.305 |
1,77%
|
3,13
|
3,12
|
3,165
|
3,165
|
17-11-2022 |
1.734 |
0,81%
|
3,15
|
3,11
|
3,1625
|
3,11
|
16-11-2022 |
811 |
-2,06%
|
3,085
|
3,07
|
3,09
|
3,085
|
15-11-2022 |
4.619 |
-0,63%
|
3,215
|
3,15
|
3,215
|
3,15
|
14-11-2022 |
10.986 |
0,32%
|
3,15
|
3,14
|
3,1975
|
3,17
|
11-11-2022 |
10.406 |
-1,79%
|
3,21
|
3,1325
|
3,21
|
3,16
|
10-11-2022 |
7.391 |
-0,69%
|
3,23
|
3,155
|
3,265
|
3,2175
|
09-11-2022 |
10.040 |
-1,82%
|
3,345
|
3,235
|
3,345
|
3,24
|
08-11-2022 |
3.653 |
0,46%
|
3,29
|
3,27
|
3,32
|
3,30
|
07-11-2022 |
1.930 |
1,70%
|
3,295
|
3,26
|
3,295
|
3,285
|
04-11-2022 |
6.272 |
-1,22%
|
3,275
|
3,22
|
3,30
|
3,23
|
03-11-2022 |
37.420 |
-0,08%
|
3,30
|
3,22
|
3,305
|
3,27
|
02-11-2022 |
9.562 |
1,79%
|
3,23
|
3,23
|
3,28
|
3,2725
|
01-11-2022 |
6.588 |
-1,08%
|
3,26
|
3,205
|
3,2725
|
3,215
|
31-10-2022 |
30.621 |
5,01%
|
3,065
|
3,065
|
3,25
|
3,25
|
28-10-2022 |
3.613 |
-0,16%
|
3,04
|
3,04
|
3,10
|
3,095
|
27-10-2022 |
4.118 |
0,49%
|
3,10
|
3,055
|
3,11
|
3,10
|
26-10-2022 |
1.162 |
0,16%
|
3,09
|
3,0775
|
3,095
|
3,085
|
25-10-2022 |
1.344 |
1,99%
|
3,04
|
3,025
|
3,08
|
3,08
|
24-10-2022 |
513 |
1,34%
|
3,02
|
2,9825
|
3,02
|
3,02
|
21-10-2022 |
1.337 |
2,23%
|
2,885
|
2,885
|
2,98
|
2,98
|
20-10-2022 |
1.439 |
2,10%
|
2,865
|
2,865
|
2,915
|
2,915
|
19-10-2022 |
296 |
-0,18%
|
2,885
|
2,845
|
2,885
|
2,855
|
18-10-2022 |
225 |
3,25%
|
2,85
|
2,85
|
2,87
|
2,86
|
17-10-2022 |
7.156 |
1,93%
|
2,755
|
2,75
|
2,785
|
2,77
|
14-10-2022 |
1.725 |
0,65%
|
2,775
|
2,7175
|
2,775
|
2,7175
|
13-10-2022 |
5.770 |
-0,19%
|
2,7075
|
2,675
|
2,73
|
2,70
|
12-10-2022 |
5.584 |
1,88%
|
2,665
|
2,665
|
2,715
|
2,705
|
11-10-2022 |
27.588 |
-2,03%
|
2,67
|
2,64
|
2,67
|
2,655
|
10-10-2022 |
1.197 |
0,93%
|
2,71
|
2,71
|
2,72
|
2,71
|
07-10-2022 |
4.595 |
-1,29%
|
2,675
|
2,665
|
2,685
|
2,685
|
06-10-2022 |
91 |
0,74%
|
2,72
|
2,72
|
2,72
|
2,72
|
05-10-2022 |
5.950 |
-3,74%
|
2,715
|
2,70
|
2,715
|
2,70
|
04-10-2022 |
3.528 |
1,82%
|
2,795
|
2,775
|
2,805
|
2,805
|
03-10-2022 |
516 |
0,92%
|
2,75
|
2,75
|
2,755
|
2,755
|
30-09-2022 |
30 |
1,68%
|
2,73
|
2,73
|
2,73
|
2,73
|
29-09-2022 |
2.861 |
-1,29%
|
2,69
|
2,675
|
2,715
|
2,685
|
28-09-2022 |
1.603 |
-0,55%
|
2,70
|
2,70
|
2,725
|
2,72
|
27-09-2022 |
2.041 |
-1,97%
|
2,79
|
2,72
|
2,79
|
2,735
|
26-09-2022 |
9.447 |
-1,06%
|
2,735
|
2,675
|
2,815
|
2,79
|
23-09-2022 |
276 |
-1,57%
|
2,835
|
2,82
|
2,835
|
2,82
|
22-09-2022 |
1.785 |
-2,39%
|
2,925
|
2,865
|
2,925
|
2,865
|
21-09-2022 |
2.827 |
0,51%
|
2,93
|
2,93
|
2,935
|
2,935
|
20-09-2022 |
1.496 |
-2,50%
|
2,92
|
2,895
|
2,93
|
2,92
|
19-09-2022 |
576 |
-0,33%
|
2,995
|
2,995
|
2,995
|
2,995
|
16-09-2022 |
576 |
-0,33%
|
2,995
|
2,995
|
2,995
|
2,995
|
15-09-2022 |
576 |
-0,33%
|
2,995
|
2,995
|
2,995
|
2,995
|
14-09-2022 |
2.564 |
-0,83%
|
3,005
|
2,975
|
3,0375
|
3,005
|
13-09-2022 |
2.734 |
-1,94%
|
3,07
|
2,99
|
3,09
|
3,03
|
12-09-2022 |
2.350 |
-0,48%
|
3,115
|
3,09
|
3,115
|
3,09
|
09-09-2022 |
4.241 |
3,85%
|
3,065
|
3,065
|
3,11
|
3,105
|
08-09-2022 |
9.385 |
1,96%
|
2,925
|
2,91
|
2,99
|
2,99
|
07-09-2022 |
3.152 |
0,95%
|
2,92
|
2,8975
|
2,9325
|
2,9325
|
06-09-2022 |
952 |
-1,53%
|
2,92
|
2,905
|
2,9325
|
2,905
|
05-09-2022 |
2.601 |
-1,83%
|
3,005
|
2,95
|
3,005
|
2,95
|
02-09-2022 |
133 |
0,67%
|
3,005
|
3,005
|
3,005
|
3,005
|
01-09-2022 |
4.714 |
-2,61%
|
3,0025
|
2,985
|
3,0025
|
2,985
|
31-08-2022 |
7.705 |
0,33%
|
3,055
|
3,0375
|
3,09
|
3,065
|
30-08-2022 |
241 |
-0,81%
|
3,055
|
3,055
|
3,055
|
3,055
|
29-08-2022 |
75 |
-0,97%
|
3,09
|
3,08
|
3,09
|
3,08
|
26-08-2022 |
1.377 |
-1,58%
|
3,14
|
3,11
|
3,14
|
3,11
|
25-08-2022 |
9.849 |
0,48%
|
3,195
|
3,15
|
3,205
|
3,16
|
24-08-2022 |
1.891 |
-1,72%
|
3,17
|
3,135
|
3,17
|
3,145
|
23-08-2022 |
2.179 |
1,27%
|
3,22
|
3,18
|
3,22
|
3,20
|
22-08-2022 |
4.009 |
-2,84%
|
3,21
|
3,155
|
3,21
|
3,16
|
19-08-2022 |
454 |
-1,44%
|
3,255
|
3,2525
|
3,255
|
3,2525
|
18-08-2022 |
709 |
-1,49%
|
3,325
|
3,30
|
3,325
|
3,30
|
17-08-2022 |
709 |
-1,49%
|
3,325
|
3,30
|
3,325
|
3,30
|
16-08-2022 |
503 |
0,98%
|
3,3275
|
3,3275
|
3,35
|
3,35
|
15-08-2022 |
1.172 |
-0,82%
|
3,35
|
3,29
|
3,35
|
3,3175
|
12-08-2022 |
750 |
1,83%
|
3,345
|
3,34
|
3,37
|
3,345
|
11-08-2022 |
1.170 |
0,15%
|
3,30
|
3,285
|
3,30
|
3,285
|
10-08-2022 |
945 |
0,31%
|
3,27
|
3,27
|
3,29
|
3,28
|
09-08-2022 |
2.704 |
-1,06%
|
3,31
|
3,26
|
3,32
|
3,27
|
08-08-2022 |
4.878 |
-1,34%
|
3,35
|
3,29
|
3,35
|
3,305
|
05-08-2022 |
4.393 |
-1,11%
|
3,37
|
3,31
|
3,37
|
3,35
|
04-08-2022 |
20.928 |
-0,07%
|
3,29
|
3,29
|
3,3875
|
3,3875
|
03-08-2022 |
2.583 |
-1,31%
|
3,44
|
3,35
|
3,44
|
3,39
|
02-08-2022 |
85.037 |
-1,01%
|
3,45
|
3,415
|
3,4575
|
3,435
|
01-08-2022 |
9.344 |
-4,54%
|
3,545
|
3,47
|
3,55
|
3,47
|
29-07-2022 |
9.643 |
-1,36%
|
3,68
|
3,635
|
3,705
|
3,635
|
28-07-2022 |
13.394 |
-0,41%
|
3,68
|
3,655
|
3,69
|
3,685
|
27-07-2022 |
2.759 |
2,85%
|
3,61
|
3,61
|
3,70
|
3,70
|
26-07-2022 |
8.433 |
-0,21%
|
3,635
|
3,57
|
3,635
|
3,5975
|
25-07-2022 |
1.559 |
1,55%
|
3,595
|
3,595
|
3,615
|
3,605
|
22-07-2022 |
6.212 |
-0,42%
|
3,57
|
3,55
|
3,5925
|
3,55
|
21-07-2022 |
4.694 |
0,42%
|
3,55
|
3,55
|
3,58
|
3,565
|