Marchés français ouverture 6 h 35 min

EKINOPS S.A. (EKI.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
6,74+0,05 (+0,75 %)
À la clôture : 5:35PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 févr. 20216,716,786,716,746,7418 261
24 févr. 20216,686,816,666,696,6925 717
23 févr. 20216,866,866,646,706,7048 684
22 févr. 20216,856,896,736,796,7936 109
19 févr. 20216,687,016,636,856,8568 089
18 févr. 20216,686,696,556,626,6265 377
17 févr. 20216,886,886,666,686,6878 671
16 févr. 20216,947,006,886,886,8838 749
15 févr. 20217,037,036,936,936,9327 648
12 févr. 20216,886,996,886,946,9422 477
11 févr. 20216,947,026,896,896,8929 363
10 févr. 20217,107,116,946,946,9452 792
09 févr. 20217,017,046,906,966,9635 486
08 févr. 20216,907,086,907,007,0052 893
05 févr. 20216,826,986,806,906,9075 818
04 févr. 20217,037,036,846,846,8457 890
03 févr. 20216,967,116,906,946,9478 559
02 févr. 20216,957,036,906,926,9250 178
01 févr. 20216,696,896,696,886,8868 936
29 janv. 20216,716,806,656,686,6851 083
28 janv. 20216,836,916,626,806,80115 491
27 janv. 20217,037,036,776,906,9065 548
26 janv. 20216,867,086,836,876,8763 083
25 janv. 20217,287,286,606,846,84185 675
22 janv. 20217,497,497,127,217,21106 985
21 janv. 20217,357,597,357,517,51133 505
20 janv. 20217,397,397,307,307,3043 586
19 janv. 20217,317,507,317,367,36241 184
18 janv. 20217,157,297,057,297,2985 528
15 janv. 20217,277,297,197,247,2467 731
14 janv. 20217,177,387,007,307,30214 578
13 janv. 20217,207,276,567,177,17241 144
12 janv. 20216,957,306,927,207,20182 531
11 janv. 20216,966,986,876,956,9567 185
08 janv. 20217,007,046,896,966,9648 740
07 janv. 20217,007,096,886,956,9538 355
06 janv. 20217,157,156,866,936,9397 109
05 janv. 20217,187,217,077,147,1456 278
04 janv. 20216,877,216,847,147,14158 427
31 déc. 20206,766,876,766,816,8126 849
30 déc. 20206,716,876,686,796,7937 708
29 déc. 20206,686,796,686,716,7141 887
28 déc. 20206,686,796,626,686,6863 981
24 déc. 20206,686,696,566,616,6126 530
23 déc. 20206,656,706,506,536,5349 501
22 déc. 20206,476,736,476,666,6664 624
21 déc. 20206,546,636,406,466,4683 585
18 déc. 20206,646,806,566,706,7053 467
17 déc. 20206,806,936,606,606,6095 981
16 déc. 20206,566,726,566,706,7044 607
15 déc. 20206,696,696,566,566,5619 593
14 déc. 20206,506,686,506,686,6837 164
11 déc. 20206,606,626,506,506,5040 033
10 déc. 20206,556,666,466,666,66112 593
09 déc. 20206,606,646,416,496,4992 730
08 déc. 20206,686,686,586,606,6040 766
07 déc. 20206,766,766,656,686,6844 753
04 déc. 20206,706,756,516,706,70119 273
03 déc. 20206,806,906,666,676,6748 557
02 déc. 20206,886,886,366,856,852 185 703
01 déc. 20206,927,006,866,926,92121 147
30 nov. 20206,406,906,386,806,80202 632
27 nov. 20206,486,506,416,456,4541 395
26 nov. 20206,306,456,296,456,4547 035
25 nov. 20206,306,376,266,266,2632 208
24 nov. 20206,356,376,246,246,2437 748
23 nov. 20206,246,406,206,356,3574 712
20 nov. 20206,266,266,126,186,1829 859
19 nov. 20206,176,266,176,236,2366 673
18 nov. 20206,106,166,006,166,1670 166
17 nov. 20206,116,146,066,086,0826 792
16 nov. 20206,006,145,986,066,0675 186
13 nov. 20206,006,055,905,955,9530 799
12 nov. 20205,946,025,915,945,9434 533
11 nov. 20206,006,105,915,935,9372 667
10 nov. 20206,106,295,965,985,98123 979
09 nov. 20205,816,105,815,955,9572 924
06 nov. 20205,805,875,725,815,8129 232
05 nov. 20205,885,885,765,795,7926 872
04 nov. 20205,705,875,695,855,8531 923
03 nov. 20205,805,805,665,715,7154 780
02 nov. 20205,875,895,625,725,7262 131
30 oct. 20205,885,895,775,875,8765 799
29 oct. 20205,916,065,855,885,8825 756
28 oct. 20206,056,065,906,006,0087 817
27 oct. 20206,086,146,036,136,1372 186
26 oct. 20206,126,185,986,146,1489 221
23 oct. 20206,066,145,966,126,1233 869
22 oct. 20205,986,075,926,056,0540 035
21 oct. 20205,926,065,895,985,9829 019
20 oct. 20205,996,115,905,915,9145 632
19 oct. 20206,086,095,985,995,9922 251
16 oct. 20206,156,176,006,046,0436 031
15 oct. 20206,206,205,986,156,1567 044
14 oct. 20206,106,205,906,206,20174 082
13 oct. 20206,246,275,706,196,19310 275
12 oct. 20206,466,506,406,486,4836 495
09 oct. 20206,486,576,296,346,3467 512
08 oct. 20206,276,496,206,466,4671 142
07 oct. 20206,166,256,116,226,2259 010
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...