Ercros SA (ECR)
Exportar para Excel
| << < 1 2 3 4 5 |
| 06/11/2024 |
25 |
-1,11%
|
3,58
|
3,58
|
3,58
|
3,58
|
| 01/11/2024 |
700 |
-1,23%
|
3,62
|
3,62
|
3,62
|
3,62
|
| 30/10/2024 |
538 |
0,14%
|
3,665
|
3,665
|
3,665
|
3,665
|
| 29/10/2024 |
196 |
-0,27%
|
3,66
|
3,66
|
3,66
|
3,66
|
| 28/10/2024 |
79 |
0,14%
|
3,67
|
3,67
|
3,67
|
3,67
|
| 25/10/2024 |
675 |
-0,88%
|
3,575
|
3,575
|
3,67
|
3,665
|
| 22/10/2024 |
2.262 |
-0,07%
|
3,70
|
3,6975
|
3,70
|
3,6975
|
| 21/10/2024 |
1.613 |
0,27%
|
3,70
|
3,70
|
3,70
|
3,70
|
| 18/10/2024 |
1.529 |
0,27%
|
3,68
|
3,68
|
3,695
|
3,69
|
| 17/10/2024 |
3.633 |
-0,27%
|
3,69
|
3,68
|
3,695
|
3,68
|
| 16/10/2024 |
3.549 |
0,82%
|
3,675
|
3,67
|
3,69
|
3,69
|
| 15/10/2024 |
53 |
-0,54%
|
3,66
|
3,66
|
3,66
|
3,66
|
| 14/10/2024 |
591 |
0,27%
|
3,675
|
3,675
|
3,68
|
3,68
|
| 11/10/2024 |
46 |
0,00%
|
3,67
|
3,67
|
3,67
|
3,67
|
| 10/10/2024 |
1.856 |
3,31%
|
3,58
|
3,58
|
3,67
|
3,67
|
| 08/10/2024 |
431 |
0,42%
|
3,555
|
3,545
|
3,555
|
3,5525
|
| 07/10/2024 |
433 |
-0,63%
|
3,56
|
3,5375
|
3,56
|
3,5375
|
| 04/10/2024 |
1.483 |
0,28%
|
3,52
|
3,52
|
3,59
|
3,56
|
| 03/10/2024 |
1.034 |
0,71%
|
3,515
|
3,515
|
3,55
|
3,55
|
| 02/10/2024 |
2.393 |
1,29%
|
3,515
|
3,505
|
3,53
|
3,525
|
| 01/10/2024 |
13.115 |
-0,64%
|
3,475
|
3,45
|
3,48
|
3,48
|
| 30/09/2024 |
6.619 |
-1,55%
|
3,57
|
3,4925
|
3,57
|
3,5025
|
| 26/09/2024 |
4.271 |
-2,67%
|
3,61
|
3,5575
|
3,61
|
3,5575
|
| 25/09/2024 |
425 |
0,41%
|
3,64
|
3,64
|
3,655
|
3,655
|
| 24/09/2024 |
5.549 |
-1,22%
|
3,65
|
3,6275
|
3,65
|
3,64
|
| 23/09/2024 |
5.097 |
-0,41%
|
3,705
|
3,66
|
3,705
|
3,685
|
| 20/09/2024 |
2.325 |
-0,80%
|
3,72
|
3,70
|
3,72
|
3,70
|
| 19/09/2024 |
838 |
-0,53%
|
3,725
|
3,725
|
3,73
|
3,73
|
| 18/09/2024 |
699 |
%
|
3,745
|
3,735
|
3,75
|
3,75
|
| 16/09/2024 |
4.070 |
%
|
3,73
|
3,7275
|
3,745
|
3,74
|
| 13/09/2024 |
1.377 |
%
|
3,735
|
3,73
|
3,74
|
3,73
|
| 12/09/2024 |
2.369 |
%
|
3,75
|
3,735
|
3,75
|
3,735
|
| 11/09/2024 |
2.005 |
%
|
3,75
|
3,745
|
3,7525
|
3,745
|
| 10/09/2024 |
1.213 |
%
|
3,7475
|
3,745
|
3,7475
|
3,745
|
| 09/09/2024 |
3.021 |
%
|
3,75
|
3,74
|
3,7525
|
3,74
|
| 06/09/2024 |
1.643 |
%
|
3,75
|
3,75
|
3,7575
|
3,7525
|
| 05/09/2024 |
1.251 |
%
|
3,76
|
3,75
|
3,76
|
3,75
|
| 04/09/2024 |
1.188 |
%
|
3,77
|
3,76
|
3,77
|
3,76
|
| 03/09/2024 |
26.564 |
%
|
3,78
|
3,78
|
3,78
|
3,78
|
| 02/09/2024 |
192 |
%
|
3,79
|
3,79
|
3,79
|
3,79
|
| 30/08/2024 |
100 |
%
|
3,775
|
3,775
|
3,775
|
3,775
|
| 29/08/2024 |
396 |
%
|
3,755
|
3,755
|
3,755
|
3,755
|
| 28/08/2024 |
2.910 |
%
|
3,77
|
3,76
|
3,77
|
3,76
|
| 27/08/2024 |
2.074 |
%
|
3,78
|
3,76
|
3,79
|
3,79
|
| 26/08/2024 |
285 |
%
|
3,77
|
3,765
|
3,77
|
3,765
|
| 23/08/2024 |
986 |
%
|
3,795
|
3,775
|
3,795
|
3,785
|
| 22/08/2024 |
614 |
%
|
3,78
|
3,77
|
3,79
|
3,77
|
| 21/08/2024 |
1.098 |
%
|
3,785
|
3,765
|
3,785
|
3,78
|
| 20/08/2024 |
8 |
%
|
3,80
|
3,80
|
3,80
|
3,80
|
| 19/08/2024 |
426 |
%
|
3,83
|
3,80
|
3,83
|
3,80
|
| 14/08/2024 |
55 |
%
|
3,8125
|
3,8125
|
3,82
|
3,82
|
| 13/08/2024 |
251 |
%
|
3,805
|
3,805
|
3,805
|
3,805
|
| 12/08/2024 |
1.636 |
%
|
3,8475
|
3,81
|
3,8475
|
3,82
|
| 09/08/2024 |
3.475 |
%
|
3,84
|
3,84
|
3,86
|
3,855
|
| 07/08/2024 |
3.358 |
%
|
3,80
|
3,80
|
3,82
|
3,82
|
| 06/08/2024 |
3.641 |
%
|
3,815
|
3,785
|
3,82
|
3,785
|
| 05/08/2024 |
196 |
%
|
3,77
|
3,77
|
3,785
|
3,785
|
| 02/08/2024 |
1.492 |
%
|
3,855
|
3,8475
|
3,86
|
3,86
|
| 01/08/2024 |
1.131 |
%
|
3,87
|
3,87
|
3,87
|
3,87
|
| 31/07/2024 |
1.632 |
%
|
3,895
|
3,885
|
3,895
|
3,885
|
| 30/07/2024 |
1.230 |
%
|
3,89
|
3,89
|
3,89
|
3,89
|
| 29/07/2024 |
145 |
%
|
3,875
|
3,875
|
3,875
|
3,875
|
| 26/07/2024 |
3.883 |
%
|
3,905
|
3,89
|
3,905
|
3,89
|
