Ekinops SAS (EKI)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
0,50%
|
3,98
|
3,70
|
4,035
|
4,00
|
17/05/2024 |
91.722 |
0,50%
|
3,98
|
3,70
|
4,035
|
4,00
|
16/05/2024 |
117.869 |
15,70%
|
3,45
|
3,44
|
4,02
|
3,98
|
15/05/2024 |
22.672 |
2,69%
|
3,36
|
3,32
|
3,44
|
3,44
|
14/05/2024 |
27.077 |
3,08%
|
3,26
|
3,26
|
3,36
|
3,35
|
13/05/2024 |
12.174 |
-1,52%
|
3,30
|
3,25
|
3,30
|
3,25
|
10/05/2024 |
11.841 |
0,00%
|
3,305
|
3,295
|
3,33
|
3,30
|
09/05/2024 |
9.243 |
0,15%
|
3,295
|
3,275
|
3,30
|
3,30
|
08/05/2024 |
34.301 |
0,46%
|
3,30
|
3,225
|
3,31
|
3,295
|
07/05/2024 |
32.987 |
1,86%
|
3,295
|
3,265
|
3,41
|
3,28
|
06/05/2024 |
27.167 |
0,16%
|
3,22
|
3,22
|
3,25
|
3,22
|
03/05/2024 |
4.544 |
0,00%
|
3,24
|
3,21
|
3,25
|
3,215
|
02/05/2024 |
19.494 |
-2,58%
|
3,30
|
3,215
|
3,305
|
3,215
|
01/05/2024 |
0 |
0,00%
|
3,325
|
3,28
|
3,33
|
3,30
|
30/04/2024 |
10.400 |
0,00%
|
3,325
|
3,28
|
3,33
|
3,30
|
29/04/2024 |
10.268 |
-1,49%
|
3,36
|
3,30
|
3,36
|
3,30
|
26/04/2024 |
4.392 |
0,15%
|
3,345
|
3,345
|
3,365
|
3,35
|
25/04/2024 |
2.392 |
-0,89%
|
3,37
|
3,345
|
3,37
|
3,345
|
24/04/2024 |
7.762 |
-3,16%
|
3,485
|
3,375
|
3,50
|
3,375
|
23/04/2024 |
4.931 |
-0,85%
|
3,52
|
3,485
|
3,54
|
3,485
|
22/04/2024 |
2.221 |
0,43%
|
3,505
|
3,505
|
3,53
|
3,515
|
19/04/2024 |
22.650 |
-0,14%
|
3,51
|
3,485
|
3,525
|
3,50
|
18/04/2024 |
4.209 |
0,00%
|
3,505
|
3,505
|
3,535
|
3,505
|
17/04/2024 |
13.671 |
-1,41%
|
3,56
|
3,49
|
3,56
|
3,505
|
16/04/2024 |
22.602 |
-2,20%
|
3,60
|
3,52
|
3,65
|
3,555
|
15/04/2024 |
5.162 |
-0,95%
|
3,68
|
3,635
|
3,68
|
3,635
|
12/04/2024 |
19.551 |
3,97%
|
3,54
|
3,54
|
3,67
|
3,67
|
11/04/2024 |
36.090 |
-0,42%
|
3,51
|
3,38
|
3,55
|
3,53
|
10/04/2024 |
17.243 |
-2,88%
|
3,655
|
3,54
|
3,655
|
3,545
|
09/04/2024 |
23.819 |
-4,33%
|
3,81
|
3,64
|
3,81
|
3,65
|
08/04/2024 |
93.991 |
3,11%
|
3,73
|
3,72
|
3,86
|
3,815
|
05/04/2024 |
56.421 |
1,93%
|
3,58
|
3,58
|
3,70
|
3,70
|
04/04/2024 |
42.123 |
1,82%
|
3,58
|
3,545
|
3,63
|
3,63
|
03/04/2024 |
37.868 |
-2,20%
|
3,645
|
3,52
|
3,69
|
3,565
|
02/04/2024 |
29.637 |
-2,28%
|
3,80
|
3,64
|
3,80
|
3,645
|
01/04/2024 |
0 |
4,05%
|
3,585
|
3,55
|
3,77
|
3,73
|
28/03/2024 |
80.246 |
4,05%
|
3,585
|
3,55
|
3,77
|
3,73
|
27/03/2024 |
42.858 |
3,61%
|
3,505
|
3,44
|
3,605
|
3,585
|
26/03/2024 |
96.464 |
7,29%
|
3,245
|
3,245
|
3,565
|
3,46
|
25/03/2024 |
17.022 |
1,58%
|
3,175
|
3,175
|
3,245
|
3,225
|
22/03/2024 |
26.619 |
-2,31%
|
3,25
|
3,10
|
3,26
|
3,175
|
21/03/2024 |
17.137 |
-0,31%
|
3,265
|
3,25
|
3,35
|
3,25
|
20/03/2024 |
15.340 |
0,93%
|
3,23
|
3,23
|
3,26
|
3,26
|
19/03/2024 |
13.874 |
0,00%
|
3,23
|
3,23
|
3,27
|
3,23
|
18/03/2024 |
37.219 |
-4,72%
|
3,355
|
3,23
|
3,355
|
3,23
|
15/03/2024 |
16.286 |
-2,59%
|
3,46
|
3,39
|
3,46
|
3,39
|
14/03/2024 |
20.446 |
-1,97%
|
3,565
|
3,48
|
3,59
|
3,48
|
13/03/2024 |
13.023 |
0,71%
|
3,52
|
3,505
|
3,55
|
3,55
|
12/03/2024 |
21.956 |
-1,26%
|
3,55
|
3,47
|
3,56
|
3,525
|
11/03/2024 |
10.808 |
-0,56%
|
3,585
|
3,555
|
3,59
|
3,57
|
08/03/2024 |
14.942 |
-0,14%
|
3,605
|
3,57
|
3,63
|
3,59
|
07/03/2024 |
26.052 |
-0,69%
|
3,62
|
3,55
|
3,625
|
3,595
|
06/03/2024 |
116.058 |
-5,73%
|
3,40
|
3,30
|
3,65
|
3,62
|
05/03/2024 |
31.302 |
0,13%
|
3,84
|
3,82
|
3,87
|
3,84
|
04/03/2024 |
20.111 |
-1,67%
|
3,90
|
3,835
|
3,90
|
3,835
|
01/03/2024 |
27.355 |
-2,38%
|
4,00
|
3,89
|
4,03
|
3,90
|
29/02/2024 |
14.268 |
-1,84%
|
3,98
|
3,98
|
4,05
|
3,995
|
28/02/2024 |
9.191 |
-2,16%
|
4,17
|
4,055
|
4,17
|
4,07
|
27/02/2024 |
10.956 |
-1,89%
|
4,24
|
4,155
|
4,24
|
4,16
|
26/02/2024 |
17.422 |
4,05%
|
4,08
|
4,07
|
4,24
|
4,24
|
23/02/2024 |
38.856 |
1,12%
|
4,05
|
3,96
|
4,095
|
4,075
|
22/02/2024 |
21.973 |
-2,66%
|
4,14
|
4,00
|
4,195
|
4,03
|
21/02/2024 |
15.338 |
-1,43%
|
4,23
|
4,08
|
4,23
|
4,14
|
20/02/2024 |
11.596 |
-3,67%
|
4,36
|
4,15
|
4,36
|
4,20
|
19/02/2024 |
16.537 |
-1,36%
|
4,415
|
4,32
|
4,415
|
4,36
|
16/02/2024 |
9.727 |
-2,00%
|
4,50
|
4,39
|
4,55
|
4,42
|
15/02/2024 |
12.857 |
2,73%
|
4,395
|
4,39
|
4,51
|
4,51
|
14/02/2024 |
134.964 |
1,86%
|
4,315
|
4,31
|
4,48
|
4,39
|
13/02/2024 |
23.628 |
-3,26%
|
4,46
|
4,28
|
4,50
|
4,31
|
12/02/2024 |
24.111 |
1,25%
|
4,44
|
4,36
|
4,60
|
4,455
|
09/02/2024 |
37.265 |
0,92%
|
4,36
|
4,065
|
4,435
|
4,40
|
08/02/2024 |
11.970 |
-1,13%
|
4,42
|
4,32
|
4,42
|
4,36
|
07/02/2024 |
21.649 |
2,08%
|
4,325
|
4,325
|
4,47
|
4,41
|
06/02/2024 |
17.911 |
-0,69%
|
4,37
|
4,23
|
4,375
|
4,32
|
05/02/2024 |
7.397 |
-2,14%
|
4,45
|
4,35
|
4,48
|
4,35
|
02/02/2024 |
16.994 |
-0,11%
|
4,48
|
4,435
|
4,55
|
4,445
|
01/02/2024 |
28.232 |
-1,66%
|
4,53
|
4,38
|
4,635
|
4,45
|
31/01/2024 |
24.529 |
-3,00%
|
4,655
|
4,51
|
4,655
|
4,525
|
30/01/2024 |
17.610 |
-3,02%
|
4,81
|
4,645
|
4,815
|
4,665
|
29/01/2024 |
8.160 |
-0,72%
|
4,845
|
4,76
|
4,845
|
4,81
|
26/01/2024 |
10.595 |
3,31%
|
4,69
|
4,68
|
4,845
|
4,845
|
25/01/2024 |
5.851 |
-2,50%
|
4,82
|
4,69
|
4,82
|
4,69
|
24/01/2024 |
10.607 |
1,69%
|
4,73
|
4,73
|
4,845
|
4,81
|
23/01/2024 |
14.524 |
0,21%
|
4,725
|
4,705
|
4,78
|
4,73
|
22/01/2024 |
24.010 |
-1,26%
|
4,78
|
4,625
|
4,85
|
4,72
|
19/01/2024 |
21.674 |
-2,45%
|
4,90
|
4,76
|
4,97
|
4,78
|
18/01/2024 |
11.634 |
-1,61%
|
4,98
|
4,895
|
4,98
|
4,90
|
17/01/2024 |
4.743 |
-1,39%
|
5,05
|
4,975
|
5,05
|
4,98
|
16/01/2024 |
5.680 |
0,20%
|
5,03
|
4,96
|
5,09
|
5,05
|
15/01/2024 |
29.069 |
-3,08%
|
5,20
|
4,945
|
5,20
|
5,04
|
12/01/2024 |
78.180 |
4,42%
|
4,99
|
4,99
|
5,29
|
5,20
|
11/01/2024 |
79.884 |
-3,86%
|
5,10
|
4,74
|
5,18
|
4,98
|
10/01/2024 |
7.197 |
-0,19%
|
5,20
|
5,17
|
5,24
|
5,18
|
09/01/2024 |
16.128 |
-1,52%
|
5,30
|
5,18
|
5,40
|
5,19
|
08/01/2024 |
24.612 |
2,73%
|
5,13
|
5,13
|
5,27
|
5,27
|
05/01/2024 |
15.604 |
-3,39%
|
5,31
|
5,13
|
5,33
|
5,13
|
04/01/2024 |
43.755 |
-0,75%
|
5,40
|
5,25
|
5,52
|
5,31
|
03/01/2024 |
28.405 |
-4,80%
|
5,62
|
5,32
|
5,62
|
5,35
|
02/01/2024 |
37.697 |
-4,10%
|
5,86
|
5,62
|
5,94
|
5,62
|
29/12/2023 |
27.059 |
2,27%
|
5,72
|
5,67
|
5,86
|
5,86
|