Ekinops SAS (EKI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 09/02/2026 |
94.142 |
1,10%
|
2,325
|
2,25
|
2,35
|
2,295
|
| 06/02/2026 |
73.476 |
3,18%
|
2,21
|
2,145
|
2,29
|
2,27
|
| 05/02/2026 |
62.126 |
-0,90%
|
2,23
|
2,165
|
2,23
|
2,20
|
| 04/02/2026 |
160.252 |
0,45%
|
2,21
|
2,14
|
2,285
|
2,22
|
| 03/02/2026 |
72.748 |
-3,07%
|
2,345
|
2,20
|
2,345
|
2,21
|
| 02/02/2026 |
159.341 |
-1,94%
|
2,30
|
2,195
|
2,30
|
2,28
|
| 30/01/2026 |
124.990 |
1,09%
|
2,305
|
2,27
|
2,38
|
2,325
|
| 29/01/2026 |
202.970 |
-6,31%
|
2,47
|
2,30
|
2,545
|
2,30
|
| 28/01/2026 |
199.227 |
0,41%
|
2,57
|
2,415
|
2,58
|
2,455
|
| 27/01/2026 |
136.343 |
1,03%
|
2,445
|
2,38
|
2,525
|
2,445
|
| 26/01/2026 |
252.503 |
-3,59%
|
2,51
|
2,37
|
2,51
|
2,42
|
| 23/01/2026 |
518.692 |
-2,71%
|
2,63
|
2,445
|
2,655
|
2,51
|
| 22/01/2026 |
879.428 |
15,70%
|
2,24
|
2,24
|
2,59
|
2,58
|
| 21/01/2026 |
220.872 |
3,48%
|
2,13
|
2,10
|
2,235
|
2,23
|
| 20/01/2026 |
212.873 |
-0,46%
|
2,14
|
2,095
|
2,17
|
2,155
|
| 19/01/2026 |
227.799 |
-0,92%
|
2,20
|
2,10
|
2,24
|
2,165
|
| 16/01/2026 |
234.067 |
8,71%
|
2,00
|
1,984
|
2,20
|
2,185
|
| 15/01/2026 |
328.114 |
-2,43%
|
1,944
|
1,90
|
2,035
|
2,01
|
| 14/01/2026 |
147.482 |
-2,83%
|
2,16
|
2,04
|
2,18
|
2,06
|
| 13/01/2026 |
98.601 |
1,68%
|
2,10
|
2,095
|
2,16
|
2,12
|
| 12/01/2026 |
260.106 |
-0,71%
|
2,18
|
2,085
|
2,225
|
2,085
|
| 09/01/2026 |
170.354 |
-1,87%
|
2,16
|
2,09
|
2,18
|
2,10
|
| 08/01/2026 |
338.082 |
-5,31%
|
2,26
|
2,125
|
2,275
|
2,14
|
| 07/01/2026 |
988.698 |
18,95%
|
1,98
|
1,98
|
2,29
|
2,26
|
| 06/01/2026 |
83.405 |
1,60%
|
1,86
|
1,85
|
1,92
|
1,90
|
| 05/01/2026 |
137.686 |
-2,60%
|
1,946
|
1,858
|
1,956
|
1,87
|
| 02/01/2026 |
67.518 |
-0,52%
|
1,94
|
1,892
|
1,96
|
1,92
|
| 31/12/2025 |
70.223 |
1,58%
|
1,90
|
1,868
|
1,94
|
1,93
|
| 30/12/2025 |
143.906 |
-1,25%
|
1,926
|
1,87
|
1,926
|
1,90
|
| 29/12/2025 |
166.456 |
-2,34%
|
1,988
|
1,91
|
1,988
|
1,924
|
| 24/12/2025 |
106.746 |
4,23%
|
1,916
|
1,89
|
1,986
|
1,97
|
| 23/12/2025 |
191.403 |
0,53%
|
1,91
|
1,866
|
1,924
|
1,89
|
| 22/12/2025 |
101.817 |
0,64%
|
1,88
|
1,83
|
1,898
|
1,88
|
| 19/12/2025 |
174.672 |
6,87%
|
1,756
|
1,736
|
1,91
|
1,868
|
| 18/12/2025 |
70.685 |
1,04%
|
1,73
|
1,70
|
1,768
|
1,748
|
| 17/12/2025 |
176.719 |
-3,57%
|
1,796
|
1,72
|
1,796
|
1,73
|
| 16/12/2025 |
158.950 |
-1,21%
|
1,82
|
1,764
|
1,87
|
1,794
|
| 15/12/2025 |
196.768 |
-0,22%
|
1,84
|
1,816
|
1,91
|
1,816
|
| 12/12/2025 |
230.775 |
-1,83%
|
1,854
|
1,81
|
1,884
|
1,82
|
| 11/12/2025 |
353.059 |
-5,89%
|
2,00
|
1,80
|
2,02
|
1,854
|
| 10/12/2025 |
574.745 |
11,30%
|
1,91
|
1,90
|
2,10
|
1,97
|
| 09/12/2025 |
216.498 |
-3,80%
|
1,84
|
1,732
|
1,898
|
1,77
|
| 08/12/2025 |
385.203 |
-3,46%
|
1,968
|
1,84
|
2,09
|
1,84
|
| 05/12/2025 |
769.693 |
11,99%
|
1,716
|
1,712
|
2,01
|
1,906
|
| 04/12/2025 |
261.668 |
-2,18%
|
1,774
|
1,668
|
1,774
|
1,702
|
| 03/12/2025 |
554.123 |
22,02%
|
1,478
|
1,478
|
1,76
|
1,74
|
| 02/12/2025 |
83.147 |
-1,66%
|
1,456
|
1,426
|
1,492
|
1,426
|
| 01/12/2025 |
45.206 |
0,00%
|
1,47
|
1,432
|
1,472
|
1,45
|
| 28/11/2025 |
69.890 |
0,42%
|
1,45
|
1,422
|
1,486
|
1,45
|
| 27/11/2025 |
113.996 |
-2,83%
|
1,486
|
1,44
|
1,506
|
1,444
|
| 26/11/2025 |
52.046 |
-1,59%
|
1,532
|
1,48
|
1,534
|
1,486
|
| 25/11/2025 |
72.438 |
-3,82%
|
1,564
|
1,494
|
1,564
|
1,51
|
| 24/11/2025 |
113.578 |
10,41%
|
1,458
|
1,446
|
1,602
|
1,57
|
| 21/11/2025 |
113.762 |
-0,84%
|
1,388
|
1,37
|
1,436
|
1,422
|
| 20/11/2025 |
65.737 |
-4,65%
|
1,51
|
1,434
|
1,53
|
1,434
|
| 19/11/2025 |
106.992 |
-2,46%
|
1,55
|
1,502
|
1,552
|
1,504
|
| 18/11/2025 |
54.829 |
-2,65%
|
1,58
|
1,542
|
1,58
|
1,542
|
| 17/11/2025 |
40.709 |
-1,74%
|
1,59
|
1,584
|
1,644
|
1,584
|
| 14/11/2025 |
57.064 |
-1,47%
|
1,62
|
1,584
|
1,622
|
1,612
|
| 13/11/2025 |
47.974 |
-0,97%
|
1,66
|
1,63
|
1,698
|
1,636
|
| 12/11/2025 |
102.151 |
-3,39%
|
1,718
|
1,63
|
1,738
|
1,652
|
| 11/11/2025 |
77.061 |
4,78%
|
1,634
|
1,628
|
1,718
|
1,71
|
| 10/11/2025 |
122.600 |
3,29%
|
1,582
|
1,562
|
1,70
|
1,632
|
| 07/11/2025 |
71.637 |
2,20%
|
1,546
|
1,54
|
1,58
|
1,58
|
| 06/11/2025 |
158.752 |
-3,13%
|
1,59
|
1,544
|
1,608
|
1,546
|
| 05/11/2025 |
115.981 |
2,44%
|
1,548
|
1,534
|
1,616
|
1,596
|
| 04/11/2025 |
102.934 |
-1,27%
|
1,554
|
1,532
|
1,578
|
1,558
|
| 03/11/2025 |
63.437 |
0,25%
|
1,576
|
1,574
|
1,62
|
1,578
|
| 31/10/2025 |
160.645 |
0,90%
|
1,576
|
1,55
|
1,606
|
1,574
|
| 30/10/2025 |
258.506 |
-3,82%
|
1,62
|
1,54
|
1,66
|
1,56
|
| 29/10/2025 |
170.504 |
-3,45%
|
1,694
|
1,602
|
1,70
|
1,622
|
| 28/10/2025 |
229.855 |
-0,71%
|
1,698
|
1,66
|
1,78
|
1,68
|
| 27/10/2025 |
514.398 |
8,05%
|
1,56
|
1,556
|
1,778
|
1,692
|
| 24/10/2025 |
201.000 |
-4,51%
|
1,628
|
1,55
|
1,628
|
1,566
|
| 23/10/2025 |
101.047 |
-0,61%
|
1,668
|
1,63
|
1,682
|
1,64
|
| 22/10/2025 |
79.344 |
-0,60%
|
1,658
|
1,646
|
1,714
|
1,65
|
| 21/10/2025 |
278.781 |
-1,43%
|
1,684
|
1,602
|
1,71
|
1,66
|
| 20/10/2025 |
396.016 |
-4,10%
|
1,756
|
1,66
|
1,842
|
1,684
|
| 17/10/2025 |
232.806 |
-2,23%
|
1,80
|
1,722
|
1,81
|
1,756
|
| 16/10/2025 |
400.207 |
-3,02%
|
1,92
|
1,728
|
1,992
|
1,796
|
| 15/10/2025 |
1.949.824 |
-33,86%
|
1,50
|
1,352
|
1,99
|
1,852
|
| 14/10/2025 |
72.696 |
-3,45%
|
2,94
|
2,755
|
2,94
|
2,80
|
| 13/10/2025 |
90.801 |
-3,01%
|
3,00
|
2,83
|
3,00
|
2,90
|
| 10/10/2025 |
69.758 |
-1,97%
|
3,05
|
2,90
|
3,08
|
2,99
|
| 09/10/2025 |
23.760 |
0,49%
|
3,05
|
3,035
|
3,065
|
3,05
|
| 08/10/2025 |
40.980 |
-0,49%
|
3,04
|
3,03
|
3,07
|
3,035
|
| 07/10/2025 |
39.266 |
-0,97%
|
3,08
|
3,05
|
3,13
|
3,05
|
| 06/10/2025 |
44.875 |
-1,60%
|
3,14
|
3,03
|
3,15
|
3,08
|
| 03/10/2025 |
30.248 |
0,32%
|
3,14
|
3,13
|
3,17
|
3,13
|
| 02/10/2025 |
86.990 |
-0,95%
|
3,095
|
3,095
|
3,17
|
3,12
|
| 01/10/2025 |
38.057 |
0,00%
|
3,145
|
3,075
|
3,155
|
3,15
|
| 30/09/2025 |
23.467 |
0,00%
|
3,15
|
3,135
|
3,18
|
3,15
|
| 29/09/2025 |
28.591 |
0,96%
|
3,15
|
3,14
|
3,175
|
3,15
|
| 26/09/2025 |
54.821 |
-1,89%
|
3,23
|
3,12
|
3,235
|
3,12
|
| 25/09/2025 |
64.716 |
3,42%
|
3,08
|
3,08
|
3,27
|
3,18
|
| 24/09/2025 |
30.250 |
-0,65%
|
3,10
|
3,065
|
3,145
|
3,075
|
| 23/09/2025 |
47.362 |
2,82%
|
3,02
|
3,02
|
3,12
|
3,095
|
| 22/09/2025 |
18.112 |
-1,15%
|
3,05
|
3,01
|
3,05
|
3,01
|
| 19/09/2025 |
22.648 |
1,00%
|
3,03
|
3,02
|
3,055
|
3,045
|
| 18/09/2025 |
45.695 |
-0,50%
|
3,03
|
3,00
|
3,055
|
3,015
|
