Ekinops SAS (EKI)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
22/05/2023 |
11.885 |
-1,48%
|
8,10
|
7,97
|
8,11
|
7,97
|
19/05/2023 |
10.872 |
-2,76%
|
8,36
|
8,06
|
8,36
|
8,09
|
18/05/2023 |
12.521 |
1,71%
|
8,32
|
8,26
|
8,43
|
8,32
|
17/05/2023 |
13.108 |
0,86%
|
8,11
|
8,11
|
8,25
|
8,18
|
16/05/2023 |
11.649 |
2,27%
|
7,93
|
7,87
|
8,17
|
8,11
|
15/05/2023 |
23.518 |
-1,00%
|
8,00
|
7,86
|
8,01
|
7,93
|
12/05/2023 |
12.819 |
0,63%
|
7,96
|
7,96
|
8,01
|
8,01
|
11/05/2023 |
14.644 |
-1,49%
|
8,08
|
7,93
|
8,09
|
7,96
|
10/05/2023 |
13.118 |
0,75%
|
8,02
|
7,98
|
8,16
|
8,08
|
09/05/2023 |
7.087 |
-2,08%
|
8,19
|
7,98
|
8,19
|
8,02
|
08/05/2023 |
9.913 |
1,61%
|
8,08
|
8,08
|
8,22
|
8,19
|
05/05/2023 |
13.701 |
3,20%
|
7,82
|
7,79
|
8,08
|
8,06
|
04/05/2023 |
24.243 |
-1,76%
|
7,90
|
7,69
|
7,90
|
7,81
|
03/05/2023 |
10.587 |
-1,97%
|
8,13
|
7,95
|
8,13
|
7,95
|
02/05/2023 |
12.728 |
-0,49%
|
8,15
|
8,11
|
8,24
|
8,11
|
01/05/2023 |
26.018 |
-0,73%
|
8,23
|
8,12
|
8,30
|
8,15
|
28/04/2023 |
26.018 |
-0,73%
|
8,23
|
8,12
|
8,30
|
8,15
|
27/04/2023 |
49.101 |
-1,20%
|
8,23
|
8,12
|
8,24
|
8,21
|
26/04/2023 |
19.852 |
-2,47%
|
8,54
|
8,21
|
8,54
|
8,31
|
25/04/2023 |
19.459 |
-0,23%
|
8,54
|
8,36
|
8,57
|
8,52
|
24/04/2023 |
7.902 |
-1,39%
|
8,67
|
8,53
|
8,67
|
8,54
|
21/04/2023 |
28.606 |
-1,93%
|
8,84
|
8,62
|
8,85
|
8,66
|
20/04/2023 |
16.158 |
0,23%
|
8,84
|
8,79
|
8,85
|
8,83
|
19/04/2023 |
12.890 |
1,85%
|
8,65
|
8,65
|
8,81
|
8,81
|
18/04/2023 |
18.035 |
-0,58%
|
8,71
|
8,63
|
8,72
|
8,65
|
17/04/2023 |
46.705 |
0,58%
|
8,66
|
8,63
|
8,76
|
8,70
|
14/04/2023 |
59.561 |
-2,70%
|
8,90
|
8,53
|
8,90
|
8,65
|
13/04/2023 |
17.988 |
-2,09%
|
9,02
|
8,82
|
9,03
|
8,89
|
12/04/2023 |
21.088 |
2,25%
|
8,89
|
8,86
|
9,11
|
9,08
|
11/04/2023 |
11.462 |
0,45%
|
8,82
|
8,80
|
8,88
|
8,88
|
10/04/2023 |
8.695 |
0,00%
|
8,84
|
8,80
|
8,87
|
8,84
|
06/04/2023 |
8.695 |
0,00%
|
8,84
|
8,80
|
8,87
|
8,84
|
05/04/2023 |
14.540 |
-0,23%
|
8,89
|
8,77
|
8,89
|
8,84
|
04/04/2023 |
11.302 |
1,26%
|
8,79
|
8,78
|
8,92
|
8,86
|
03/04/2023 |
13.839 |
-0,79%
|
8,87
|
8,72
|
8,87
|
8,75
|
31/03/2023 |
7.915 |
-1,01%
|
9,00
|
8,81
|
9,00
|
8,82
|
30/03/2023 |
7.510 |
-0,56%
|
9,00
|
8,87
|
9,06
|
8,91
|
29/03/2023 |
24.896 |
0,22%
|
8,96
|
8,85
|
8,99
|
8,96
|
28/03/2023 |
23.188 |
-2,93%
|
9,25
|
8,92
|
9,25
|
8,94
|
27/03/2023 |
17.748 |
-1,39%
|
9,34
|
9,19
|
9,40
|
9,21
|
24/03/2023 |
30.275 |
-0,21%
|
9,40
|
9,19
|
9,41
|
9,34
|
23/03/2023 |
32.270 |
0,43%
|
9,27
|
9,20
|
9,38
|
9,36
|
22/03/2023 |
20.121 |
-0,11%
|
9,38
|
9,31
|
9,40
|
9,32
|
21/03/2023 |
58.713 |
1,97%
|
9,15
|
9,15
|
9,35
|
9,33
|
20/03/2023 |
53.518 |
1,11%
|
9,06
|
8,93
|
9,18
|
9,15
|
17/03/2023 |
70.898 |
0,00%
|
9,16
|
8,93
|
9,24
|
9,05
|
16/03/2023 |
30.693 |
2,14%
|
8,91
|
8,91
|
9,10
|
9,05
|
15/03/2023 |
46.618 |
-1,99%
|
9,04
|
8,81
|
9,04
|
8,86
|
14/03/2023 |
24.642 |
1,01%
|
8,92
|
8,81
|
9,07
|
9,04
|
13/03/2023 |
45.302 |
-1,86%
|
9,11
|
8,82
|
9,12
|
8,95
|
10/03/2023 |
27.862 |
-0,33%
|
9,00
|
8,91
|
9,12
|
9,12
|
09/03/2023 |
51.805 |
0,00%
|
9,10
|
9,08
|
9,22
|
9,15
|
08/03/2023 |
95.125 |
3,86%
|
9,02
|
9,01
|
9,20
|
9,15
|
07/03/2023 |
23.388 |
-2,22%
|
9,02
|
8,69
|
9,03
|
8,81
|
06/03/2023 |
44.745 |
1,35%
|
8,91
|
8,91
|
9,09
|
9,01
|
03/03/2023 |
8.015 |
1,14%
|
8,79
|
8,79
|
8,89
|
8,89
|
02/03/2023 |
12.875 |
0,69%
|
8,72
|
8,71
|
8,85
|
8,79
|
01/03/2023 |
8.599 |
1,51%
|
8,60
|
8,60
|
8,75
|
8,73
|
28/02/2023 |
19.761 |
-0,23%
|
8,60
|
8,57
|
8,60
|
8,60
|
27/02/2023 |
7.228 |
0,12%
|
8,62
|
8,60
|
8,69
|
8,64
|
24/02/2023 |
7.228 |
0,12%
|
8,64
|
8,62
|
8,65
|
8,64
|
23/02/2023 |
23.641 |
-0,23%
|
8,67
|
8,62
|
8,69
|
8,63
|
22/02/2023 |
13.681 |
1,53%
|
8,52
|
8,50
|
8,70
|
8,65
|
21/02/2023 |
11.249 |
-0,23%
|
8,56
|
8,50
|
8,58
|
8,52
|
20/02/2023 |
16.618 |
-0,70%
|
8,56
|
8,50
|
8,57
|
8,54
|
17/02/2023 |
11.863 |
-1,15%
|
8,70
|
8,60
|
8,70
|
8,60
|
16/02/2023 |
6.818 |
-1,25%
|
8,81
|
8,67
|
8,83
|
8,70
|
15/02/2023 |
13.693 |
0,23%
|
8,80
|
8,76
|
8,83
|
8,81
|
14/02/2023 |
30.657 |
2,21%
|
8,62
|
8,62
|
8,87
|
8,79
|
13/02/2023 |
32.780 |
0,23%
|
8,62
|
8,58
|
8,72
|
8,60
|
10/02/2023 |
9.592 |
0,47%
|
8,51
|
8,50
|
8,58
|
8,58
|
09/02/2023 |
22.638 |
0,83%
|
8,46
|
8,46
|
8,58
|
8,54
|
08/02/2023 |
15.274 |
0,12%
|
8,47
|
8,44
|
8,58
|
8,47
|
07/02/2023 |
22.830 |
-0,94%
|
8,54
|
8,42
|
8,55
|
8,46
|
06/02/2023 |
22.445 |
-1,95%
|
8,68
|
8,53
|
8,68
|
8,54
|
03/02/2023 |
17.775 |
0,00%
|
8,80
|
8,68
|
8,80
|
8,71
|
02/02/2023 |
23.017 |
1,28%
|
8,61
|
8,60
|
8,75
|
8,71
|
01/02/2023 |
8.988 |
0,23%
|
8,59
|
8,59
|
8,70
|
8,60
|
31/01/2023 |
13.723 |
0,59%
|
8,54
|
8,50
|
8,59
|
8,58
|
30/01/2023 |
22.994 |
0,24%
|
8,51
|
8,44
|
8,59
|
8,53
|
27/01/2023 |
29.181 |
-1,73%
|
8,64
|
8,51
|
8,65
|
8,51
|
26/01/2023 |
20.246 |
-0,69%
|
8,72
|
8,64
|
8,75
|
8,66
|
25/01/2023 |
34.358 |
-0,91%
|
8,86
|
8,64
|
8,89
|
8,72
|
24/01/2023 |
22.711 |
0,23%
|
8,78
|
8,67
|
8,83
|
8,80
|
23/01/2023 |
20.449 |
-0,23%
|
8,79
|
8,76
|
8,83
|
8,78
|
20/01/2023 |
17.805 |
0,00%
|
8,81
|
8,73
|
8,90
|
8,80
|
19/01/2023 |
42.937 |
-1,46%
|
8,91
|
8,70
|
8,91
|
8,80
|
18/01/2023 |
81.741 |
1,13%
|
8,84
|
8,80
|
8,95
|
8,93
|
17/01/2023 |
62.323 |
1,96%
|
8,63
|
8,55
|
8,83
|
8,83
|
16/01/2023 |
63.571 |
2,00%
|
8,57
|
8,52
|
8,72
|
8,66
|
13/01/2023 |
57.616 |
-2,08%
|
8,65
|
8,20
|
8,65
|
8,49
|
12/01/2023 |
135.255 |
2,48%
|
8,32
|
8,02
|
8,67
|
8,67
|
11/01/2023 |
30.872 |
-0,59%
|
8,51
|
8,40
|
8,55
|
8,46
|
10/01/2023 |
28.067 |
-2,07%
|
8,66
|
8,42
|
8,66
|
8,51
|
09/01/2023 |
36.879 |
-0,12%
|
8,71
|
8,52
|
8,74
|
8,69
|
06/01/2023 |
49.596 |
2,59%
|
8,49
|
8,49
|
8,75
|
8,70
|
05/01/2023 |
23.171 |
1,07%
|
8,35
|
8,32
|
8,49
|
8,48
|
04/01/2023 |
22.291 |
-0,12%
|
8,40
|
8,25
|
8,43
|
8,39
|
03/01/2023 |
42.030 |
1,57%
|
8,20
|
8,19
|
8,46
|
8,40
|
02/01/2023 |
43.133 |
-1,55%
|
8,40
|
8,06
|
8,42
|
8,27
|