Ekinops SAS (EKI)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09/10/2023 |
28.956 |
-1,12%
|
5,33
|
5,13
|
5,33
|
5,30
|
06/10/2023 |
27.541 |
-1,83%
|
5,43
|
5,32
|
5,43
|
5,36
|
05/10/2023 |
21.396 |
-3,02%
|
5,63
|
5,40
|
5,68
|
5,46
|
04/10/2023 |
17.709 |
-3,76%
|
5,80
|
5,63
|
5,81
|
5,63
|
03/10/2023 |
14.087 |
-1,52%
|
5,94
|
5,85
|
6,00
|
5,85
|
02/10/2023 |
11.620 |
0,68%
|
5,90
|
5,85
|
5,94
|
5,94
|
29/09/2023 |
23.945 |
-1,50%
|
6,00
|
5,89
|
6,02
|
5,90
|
28/09/2023 |
9.872 |
0,50%
|
5,96
|
5,91
|
6,00
|
5,99
|
27/09/2023 |
28.945 |
-0,67%
|
6,10
|
5,95
|
6,10
|
5,96
|
26/09/2023 |
43.901 |
-2,91%
|
6,19
|
5,98
|
6,21
|
6,00
|
25/09/2023 |
19.879 |
-1,91%
|
6,33
|
6,15
|
6,34
|
6,18
|
22/09/2023 |
13.595 |
-3,08%
|
6,47
|
6,30
|
6,47
|
6,30
|
21/09/2023 |
27.517 |
1,56%
|
6,40
|
6,40
|
6,68
|
6,50
|
20/09/2023 |
28.617 |
-3,32%
|
6,63
|
6,34
|
6,65
|
6,40
|
19/09/2023 |
15.705 |
-1,93%
|
6,76
|
6,60
|
6,76
|
6,62
|
18/09/2023 |
12.758 |
-3,16%
|
6,97
|
6,75
|
6,97
|
6,75
|
15/09/2023 |
9.708 |
-0,29%
|
6,96
|
6,96
|
7,09
|
6,97
|
14/09/2023 |
39.339 |
-1,96%
|
7,12
|
6,92
|
7,13
|
6,99
|
13/09/2023 |
5.779 |
-1,93%
|
7,28
|
7,08
|
7,28
|
7,13
|
12/09/2023 |
9.736 |
-0,68%
|
7,32
|
7,15
|
7,34
|
7,27
|
11/09/2023 |
12.023 |
0,14%
|
7,33
|
7,24
|
7,39
|
7,32
|
08/09/2023 |
24.910 |
0,55%
|
7,27
|
7,27
|
7,33
|
7,31
|
07/09/2023 |
13.267 |
1,96%
|
7,14
|
7,13
|
7,39
|
7,27
|
06/09/2023 |
7.008 |
0,71%
|
7,09
|
7,02
|
7,14
|
7,13
|
05/09/2023 |
10.283 |
-0,42%
|
7,11
|
7,04
|
7,12
|
7,08
|
04/09/2023 |
22.195 |
1,86%
|
6,99
|
6,99
|
7,28
|
7,11
|
01/09/2023 |
10.604 |
-0,29%
|
6,99
|
6,90
|
7,01
|
6,98
|
31/08/2023 |
17.215 |
-1,41%
|
7,10
|
6,95
|
7,12
|
7,00
|
30/08/2023 |
13.615 |
-0,70%
|
7,15
|
7,08
|
7,15
|
7,10
|
29/08/2023 |
6.559 |
0,00%
|
7,20
|
7,13
|
7,20
|
7,15
|
28/08/2023 |
9.402 |
0,28%
|
7,14
|
7,14
|
7,31
|
7,15
|
25/08/2023 |
2.027 |
-0,56%
|
7,18
|
7,11
|
7,18
|
7,13
|
24/08/2023 |
5.918 |
-0,83%
|
7,24
|
7,15
|
7,27
|
7,17
|
23/08/2023 |
1.605 |
-0,14%
|
7,24
|
7,21
|
7,27
|
7,23
|
22/08/2023 |
6.471 |
-0,55%
|
7,29
|
7,22
|
7,29
|
7,24
|
21/08/2023 |
11.183 |
-0,27%
|
7,40
|
7,22
|
7,40
|
7,28
|
18/08/2023 |
18.153 |
2,82%
|
7,10
|
7,08
|
7,30
|
7,30
|
17/08/2023 |
5.608 |
-0,98%
|
7,15
|
7,09
|
7,15
|
7,10
|
16/08/2023 |
7.660 |
-1,10%
|
7,26
|
7,13
|
7,26
|
7,17
|
15/08/2023 |
8.311 |
-1,89%
|
7,39
|
7,23
|
7,39
|
7,25
|
14/08/2023 |
6.126 |
-1,47%
|
7,51
|
7,34
|
7,51
|
7,39
|
11/08/2023 |
20.328 |
-2,09%
|
7,66
|
7,44
|
7,66
|
7,50
|
10/08/2023 |
18.512 |
0,13%
|
7,65
|
7,62
|
7,66
|
7,66
|
09/08/2023 |
56.659 |
-3,17%
|
7,90
|
7,58
|
7,90
|
7,65
|
08/08/2023 |
4.106 |
-0,25%
|
7,92
|
7,86
|
7,92
|
7,90
|
07/08/2023 |
12.504 |
-0,38%
|
7,95
|
7,90
|
7,97
|
7,92
|
04/08/2023 |
10.334 |
0,00%
|
7,95
|
7,92
|
7,97
|
7,95
|
03/08/2023 |
14.376 |
0,00%
|
7,96
|
7,89
|
7,96
|
7,95
|
02/08/2023 |
16.911 |
-0,38%
|
7,98
|
7,92
|
8,01
|
7,95
|
01/08/2023 |
9.356 |
-0,25%
|
8,03
|
7,98
|
8,03
|
7,98
|
31/07/2023 |
32.849 |
4,58%
|
7,69
|
7,66
|
8,05
|
8,00
|
28/07/2023 |
109.470 |
4,08%
|
7,39
|
7,39
|
7,69
|
7,65
|
27/07/2023 |
9.120 |
1,66%
|
7,25
|
7,23
|
7,36
|
7,35
|
26/07/2023 |
6.278 |
-0,14%
|
7,24
|
7,16
|
7,26
|
7,23
|
25/07/2023 |
10.139 |
1,26%
|
7,15
|
7,08
|
7,24
|
7,24
|
24/07/2023 |
12.757 |
-0,69%
|
7,10
|
7,08
|
7,16
|
7,15
|
21/07/2023 |
16.292 |
-1,64%
|
7,32
|
7,14
|
7,32
|
7,20
|
20/07/2023 |
18.217 |
2,24%
|
7,20
|
7,18
|
7,33
|
7,32
|
19/07/2023 |
8.997 |
0,00%
|
7,17
|
7,11
|
7,20
|
7,16
|
18/07/2023 |
17.643 |
2,73%
|
6,94
|
6,94
|
7,19
|
7,16
|
17/07/2023 |
31.256 |
-2,65%
|
6,90
|
6,83
|
7,01
|
6,97
|
14/07/2023 |
60.577 |
-5,04%
|
7,46
|
7,10
|
7,46
|
7,16
|
13/07/2023 |
5.435 |
0,13%
|
7,53
|
7,49
|
7,59
|
7,54
|
12/07/2023 |
17.173 |
-3,21%
|
7,78
|
7,41
|
7,84
|
7,53
|
11/07/2023 |
5.661 |
0,78%
|
7,73
|
7,68
|
7,78
|
7,78
|
10/07/2023 |
15.508 |
0,39%
|
7,64
|
7,64
|
7,81
|
7,72
|
07/07/2023 |
6.316 |
-1,54%
|
7,81
|
7,68
|
7,81
|
7,69
|
06/07/2023 |
3.320 |
-1,14%
|
7,91
|
7,81
|
7,91
|
7,81
|
05/07/2023 |
11.359 |
-0,63%
|
7,95
|
7,88
|
8,03
|
7,90
|
04/07/2023 |
9.822 |
2,45%
|
7,76
|
7,74
|
7,97
|
7,95
|
03/07/2023 |
8.567 |
-2,14%
|
7,92
|
7,70
|
7,95
|
7,76
|
30/06/2023 |
20.029 |
1,93%
|
7,76
|
7,70
|
8,04
|
7,93
|
29/06/2023 |
7.577 |
2,10%
|
7,63
|
7,63
|
7,80
|
7,78
|
28/06/2023 |
4.966 |
0,00%
|
7,64
|
7,56
|
7,64
|
7,62
|
27/06/2023 |
7.908 |
-1,30%
|
7,72
|
7,59
|
7,73
|
7,62
|
26/06/2023 |
9.879 |
0,13%
|
7,71
|
7,66
|
7,72
|
7,72
|
23/06/2023 |
15.270 |
-2,03%
|
7,89
|
7,66
|
7,89
|
7,71
|
22/06/2023 |
10.300 |
-1,63%
|
8,00
|
7,87
|
8,04
|
7,87
|
21/06/2023 |
10.277 |
0,38%
|
8,00
|
7,95
|
8,02
|
8,00
|
20/06/2023 |
15.125 |
0,63%
|
7,93
|
7,91
|
8,10
|
7,97
|
19/06/2023 |
7.831 |
0,51%
|
7,88
|
7,87
|
7,95
|
7,92
|
16/06/2023 |
9.559 |
-0,51%
|
7,93
|
7,85
|
7,93
|
7,88
|
15/06/2023 |
14.457 |
-0,38%
|
7,91
|
7,86
|
7,96
|
7,92
|
14/06/2023 |
10.856 |
1,02%
|
7,90
|
7,87
|
7,97
|
7,95
|
13/06/2023 |
26.737 |
-0,88%
|
7,95
|
7,74
|
7,98
|
7,87
|
12/06/2023 |
19.074 |
0,89%
|
7,90
|
7,87
|
8,00
|
7,94
|
09/06/2023 |
16.174 |
0,00%
|
7,90
|
7,80
|
7,90
|
7,87
|
08/06/2023 |
17.539 |
-0,63%
|
7,92
|
7,84
|
7,94
|
7,87
|
07/06/2023 |
18.733 |
-1,74%
|
8,07
|
7,92
|
8,07
|
7,92
|
06/06/2023 |
8.233 |
0,75%
|
8,00
|
7,96
|
8,14
|
8,06
|
05/06/2023 |
22.886 |
0,25%
|
8,16
|
8,00
|
8,18
|
8,00
|
02/06/2023 |
21.202 |
0,25%
|
7,98
|
7,95
|
8,04
|
7,98
|
01/06/2023 |
25.499 |
-1,73%
|
8,11
|
7,95
|
8,11
|
7,96
|
31/05/2023 |
10.662 |
2,73%
|
7,69
|
7,62
|
7,91
|
7,91
|
30/05/2023 |
19.400 |
-1,91%
|
7,84
|
7,68
|
7,85
|
7,70
|
29/05/2023 |
7.024 |
-0,51%
|
7,88
|
7,78
|
7,88
|
7,85
|
26/05/2023 |
22.823 |
-0,13%
|
7,91
|
7,85
|
7,94
|
7,89
|
25/05/2023 |
30.001 |
-2,59%
|
8,11
|
7,90
|
8,11
|
7,90
|
24/05/2023 |
8.682 |
0,62%
|
8,09
|
8,04
|
8,18
|
8,11
|
23/05/2023 |
16.735 |
1,13%
|
8,00
|
7,95
|
8,06
|
8,06
|