Ekinops SA (EKI)

EKI
🏛️ Frankreich →
3.12
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 5.72 5.86 5.67 5.86 0.0M
2023-12-28 5.53 5.73 5.49 5.73 0.0M
2023-12-27 5.31 5.59 5.30 5.52 0.0M
2023-12-22 5.34 5.34 5.16 5.29 0.0M
2023-12-21 5.34 5.34 5.21 5.31 0.0M
2023-12-20 5.28 5.36 5.28 5.34 0.0M
2023-12-19 5.36 5.42 5.14 5.29 0.0M
2023-12-18 5.20 5.40 5.17 5.32 0.0M
2023-12-15 5.36 5.38 5.19 5.20 0.0M
2023-12-14 5.20 5.45 5.16 5.24 0.1M
2023-12-13 5.07 5.14 5.03 5.11 0.0M
2023-12-12 5.31 5.33 5.01 5.02 0.0M
2023-12-11 5.15 5.37 5.15 5.31 0.0M
2023-12-08 5.02 5.13 4.98 5.10 0.0M
2023-12-07 5.15 5.15 4.97 5.02 0.0M
2023-12-06 5.00 5.21 4.99 5.15 0.0M
2023-12-05 4.71 5.01 4.71 5.00 0.1M
2023-12-04 4.70 4.70 4.59 4.62 0.0M
2023-12-01 4.70 4.76 4.67 4.71 0.0M
2023-11-30 4.66 4.75 4.65 4.69 0.0M
2023-11-29 4.89 4.91 4.66 4.70 0.0M
2023-11-28 4.83 5.02 4.83 4.91 0.0M
2023-11-27 5.01 5.01 4.83 4.88 0.0M
2023-11-24 5.12 5.14 5.01 5.04 0.0M
2023-11-23 5.08 5.14 5.08 5.11 0.0M
2023-11-22 5.10 5.16 5.05 5.08 0.0M
2023-11-21 5.13 5.16 5.07 5.07 0.0M
2023-11-20 5.16 5.18 4.98 5.04 0.0M
2023-11-17 5.13 5.22 5.03 5.13 0.0M
2023-11-16 5.20 5.20 5.08 5.13 0.0M
2023-11-15 4.82 5.24 4.81 5.22 0.1M
2023-11-14 4.78 4.80 4.74 4.79 0.0M
2023-11-13 4.77 4.78 4.73 4.75 0.0M
2023-11-10 4.84 4.87 4.70 4.72 0.0M
2023-11-09 4.86 4.86 4.76 4.84 0.0M
2023-11-08 4.70 4.89 4.70 4.84 0.0M
2023-11-07 4.70 4.73 4.65 4.70 0.0M
2023-11-06 4.99 4.99 4.66 4.72 0.1M
2023-11-03 4.80 5.00 4.69 5.00 0.0M
2023-11-02 4.63 4.80 4.51 4.80 0.0M
2023-11-01 4.36 4.68 4.36 4.61 0.0M
2023-10-31 3.94 4.35 3.94 4.35 0.1M
2023-10-30 3.90 3.98 3.90 3.93 0.0M
2023-10-27 3.92 3.94 3.84 3.88 0.0M
2023-10-26 3.96 3.96 3.89 3.94 0.0M
2023-10-25 4.10 4.10 3.88 4.00 0.0M
2023-10-24 3.95 4.15 3.90 4.10 0.0M
2023-10-23 3.94 3.99 3.88 3.99 0.0M
2023-10-20 3.99 4.01 3.90 3.94 0.0M
2023-10-19 4.00 4.14 3.90 4.01 0.1M
2023-10-18 4.05 4.07 3.98 4.00 0.1M
2023-10-17 4.19 4.21 4.02 4.03 0.0M
2023-10-16 4.34 4.38 4.11 4.18 0.1M
2023-10-13 4.75 4.75 4.22 4.34 0.1M
2023-10-12 4.50 4.82 4.38 4.75 0.2M
2023-10-11 5.20 5.59 5.14 5.43 0.0M
2023-10-10 5.31 5.31 5.15 5.20 0.0M
2023-10-09 5.33 5.33 5.13 5.30 0.0M
2023-10-06 5.43 5.43 5.32 5.36 0.0M
2023-10-05 5.63 5.68 5.40 5.46 0.0M
2023-10-04 5.80 5.81 5.63 5.63 0.0M
2023-10-03 5.94 6.00 5.85 5.85 0.0M
2023-10-02 5.90 5.94 5.85 5.94 0.0M
2023-09-29 6.00 6.02 5.89 5.90 0.0M
2023-09-28 5.96 6.00 5.91 5.99 0.0M
2023-09-27 6.10 6.10 5.95 5.96 0.0M
2023-09-26 6.19 6.21 5.98 6.00 0.0M
2023-09-25 6.33 6.34 6.15 6.18 0.0M
2023-09-22 6.47 6.47 6.30 6.30 0.0M
2023-09-21 6.40 6.68 6.40 6.50 0.0M
2023-09-20 6.63 6.65 6.34 6.40 0.0M
2023-09-19 6.76 6.76 6.60 6.62 0.0M
2023-09-18 6.97 6.97 6.75 6.75 0.0M
2023-09-15 6.96 7.09 6.96 6.97 0.0M
2023-09-14 7.12 7.13 6.92 6.99 0.0M
2023-09-13 7.28 7.28 7.08 7.13 0.0M
2023-09-12 7.32 7.34 7.15 7.27 0.0M
2023-09-11 7.33 7.39 7.24 7.32 0.1M
2023-09-08 7.27 7.33 7.27 7.31 0.0M
2023-09-07 7.14 7.39 7.13 7.27 0.0M
2023-09-06 7.09 7.14 7.02 7.13 0.0M
2023-09-05 7.11 7.12 7.04 7.08 0.0M
2023-09-04 6.99 7.28 6.99 7.11 0.0M
2023-09-01 6.99 7.01 6.90 6.98 0.0M
2023-08-31 7.10 7.12 6.95 7.00 0.0M
2023-08-30 7.15 7.15 7.08 7.10 0.0M
2023-08-29 7.20 7.20 7.13 7.15 0.0M
2023-08-28 7.14 7.31 7.14 7.15 0.0M
2023-08-25 7.18 7.18 7.11 7.13 0.0M
2023-08-24 7.24 7.27 7.15 7.17 0.0M
2023-08-23 7.24 7.27 7.21 7.23 0.0M
2023-08-22 7.29 7.29 7.22 7.24 0.0M
2023-08-21 7.40 7.40 7.22 7.28 0.0M
2023-08-18 7.10 7.30 7.08 7.30 0.0M
2023-08-17 7.15 7.15 7.09 7.10 0.0M
2023-08-16 7.26 7.26 7.13 7.17 0.0M
2023-08-15 7.39 7.39 7.23 7.25 0.0M
2023-08-14 7.51 7.51 7.34 7.39 0.0M
2023-08-11 7.66 7.66 7.44 7.50 0.0M
2023-08-10 7.65 7.66 7.62 7.66 0.0M
2023-08-09 7.90 7.90 7.58 7.65 0.1M
2023-08-08 7.92 7.92 7.86 7.90 0.0M
2023-08-07 7.95 7.97 7.90 7.92 0.1M
2023-08-04 7.95 7.97 7.92 7.95 0.0M
2023-08-03 7.96 7.96 7.89 7.95 0.0M
2023-08-02 7.98 8.01 7.92 7.95 0.0M
2023-08-01 8.03 8.03 7.98 7.98 0.0M
2023-07-31 7.69 8.05 7.66 8.00 0.0M
2023-07-28 7.39 7.69 7.39 7.65 0.4M
2023-07-27 7.25 7.36 7.23 7.35 0.0M
2023-07-26 7.24 7.26 7.16 7.23 0.0M
2023-07-25 7.15 7.24 7.08 7.24 0.0M
2023-07-24 7.10 7.16 7.08 7.15 0.0M
2023-07-21 7.32 7.32 7.14 7.20 0.0M
2023-07-20 7.20 7.33 7.18 7.32 0.0M
2023-07-19 7.17 7.20 7.11 7.16 0.0M
2023-07-18 6.94 7.19 6.94 7.16 0.0M
2023-07-17 6.90 7.01 6.83 6.97 0.0M
2023-07-14 7.46 7.46 7.10 7.16 0.1M
2023-07-13 7.53 7.59 7.49 7.54 0.0M
2023-07-12 7.78 7.84 7.41 7.53 0.0M
2023-07-11 7.73 7.78 7.68 7.78 0.0M
2023-07-10 7.64 7.81 7.64 7.72 0.0M
2023-07-07 7.81 7.81 7.68 7.69 0.0M
2023-07-06 7.91 7.91 7.81 7.81 0.0M
2023-07-05 7.95 8.03 7.88 7.90 0.0M
2023-07-04 7.76 7.97 7.74 7.95 0.0M
2023-07-03 7.92 7.95 7.70 7.76 0.0M
2023-06-30 7.76 8.04 7.70 7.93 0.0M
2023-06-29 7.63 7.80 7.63 7.78 0.0M
2023-06-28 7.64 7.64 7.56 7.62 0.0M
2023-06-27 7.72 7.73 7.59 7.62 0.0M
2023-06-26 7.71 7.72 7.66 7.72 0.0M
2023-06-23 7.89 7.89 7.66 7.71 0.0M
2023-06-22 8.00 8.04 7.87 7.87 0.0M
2023-06-21 8.00 8.02 7.95 8.00 0.0M
2023-06-20 7.93 8.10 7.91 7.97 0.0M
2023-06-19 7.88 7.95 7.87 7.92 0.0M
2023-06-16 7.93 7.93 7.85 7.88 0.0M
2023-06-15 7.91 7.96 7.86 7.92 0.0M
2023-06-14 7.90 7.97 7.87 7.95 0.0M
2023-06-13 7.95 7.98 7.74 7.87 0.0M
2023-06-12 7.90 8.00 7.87 7.94 0.0M
2023-06-09 7.90 7.90 7.80 7.87 0.0M
2023-06-08 7.92 7.94 7.84 7.87 0.0M
2023-06-07 8.07 8.07 7.92 7.92 0.0M
2023-06-06 8.00 8.14 7.96 8.06 0.0M
2023-06-05 8.16 8.18 8.00 8.00 0.0M
2023-06-02 7.98 8.04 7.95 7.98 0.0M
2023-06-01 8.11 8.11 7.95 7.96 0.0M
2023-05-31 7.69 8.13 7.62 8.10 0.0M
2023-05-30 7.84 7.85 7.68 7.70 0.0M
2023-05-29 7.88 7.88 7.78 7.85 0.0M
2023-05-26 7.91 7.94 7.85 7.89 0.0M
2023-05-25 8.11 8.11 7.90 7.90 0.0M
2023-05-24 8.09 8.18 8.04 8.11 0.0M
2023-05-23 8.00 8.06 7.95 8.06 0.0M
2023-05-22 8.10 8.11 7.97 7.97 0.0M
2023-05-19 8.36 8.36 8.06 8.09 0.0M
2023-05-18 8.32 8.43 8.26 8.32 0.0M
2023-05-17 8.11 8.25 8.11 8.18 0.0M
2023-05-16 7.93 8.17 7.87 8.11 0.0M
2023-05-15 8.00 8.01 7.86 7.93 0.0M
2023-05-12 7.96 8.01 7.96 8.01 0.0M
2023-05-11 8.08 8.09 7.93 7.96 0.0M
2023-05-10 8.02 8.16 7.98 8.08 0.0M
2023-05-09 8.19 8.19 7.98 8.02 0.0M
2023-05-08 8.08 8.22 8.08 8.19 0.0M
2023-05-05 7.82 8.08 7.79 8.06 0.0M
2023-05-04 7.90 7.90 7.69 7.81 0.0M
2023-05-03 8.13 8.13 7.95 7.95 0.0M
2023-05-02 8.15 8.24 8.11 8.11 0.0M
2023-04-28 8.23 8.30 8.12 8.15 0.0M
2023-04-27 8.23 8.24 8.12 8.21 0.0M
2023-04-26 8.54 8.54 8.21 8.31 0.0M
2023-04-25 8.54 8.57 8.36 8.52 0.0M
2023-04-24 8.67 8.67 8.53 8.54 0.0M
2023-04-21 8.84 8.85 8.62 8.66 0.0M
2023-04-20 8.84 8.85 8.79 8.83 0.0M
2023-04-19 8.65 8.81 8.65 8.81 0.0M
2023-04-18 8.71 8.72 8.63 8.65 0.0M
2023-04-17 8.66 8.76 8.63 8.70 0.0M
2023-04-14 8.90 8.90 8.53 8.65 0.1M
2023-04-13 9.02 9.03 8.82 8.89 0.0M
2023-04-12 8.89 9.11 8.86 9.08 0.0M
2023-04-11 8.82 8.88 8.80 8.88 0.0M
2023-04-06 8.84 8.87 8.80 8.84 0.0M
2023-04-05 8.89 8.89 8.77 8.84 0.0M
2023-04-04 8.79 8.92 8.78 8.86 0.0M
2023-04-03 8.87 8.87 8.72 8.75 0.0M
2023-03-31 9.00 9.00 8.81 8.82 0.0M
2023-03-30 9.00 9.06 8.87 8.91 0.0M
2023-03-29 8.96 8.99 8.85 8.96 0.0M
2023-03-28 9.25 9.25 8.92 8.94 0.0M
2023-03-27 9.34 9.40 9.19 9.21 0.0M
2023-03-24 9.40 9.41 9.19 9.34 0.0M
2023-03-23 9.27 9.38 9.20 9.36 0.0M
2023-03-22 9.38 9.40 9.31 9.32 0.0M
2023-03-21 9.15 9.35 9.15 9.33 0.1M
2023-03-20 9.06 9.18 8.93 9.15 0.1M
2023-03-17 9.16 9.24 8.93 9.05 0.1M
2023-03-16 8.91 9.10 8.91 9.05 0.0M
2023-03-15 9.04 9.04 8.81 8.86 0.0M
2023-03-14 8.92 9.07 8.81 9.04 0.0M
2023-03-13 9.11 9.12 8.82 8.95 0.0M
2023-03-10 9.00 9.12 8.91 9.12 0.0M
2023-03-09 9.10 9.22 9.08 9.15 0.1M
2023-03-08 9.02 9.20 9.01 9.15 0.1M
2023-03-07 9.02 9.03 8.69 8.81 0.0M
2023-03-06 8.91 9.09 8.91 9.01 0.0M
2023-03-03 8.79 8.89 8.79 8.89 0.0M
2023-03-02 8.72 8.85 8.71 8.79 0.0M
2023-03-01 8.60 8.75 8.60 8.73 0.0M
2023-02-28 8.60 8.60 8.57 8.60 0.0M
2023-02-27 8.62 8.69 8.60 8.62 0.0M
2023-02-24 8.64 8.65 8.62 8.64 0.0M
2023-02-23 8.67 8.69 8.62 8.63 0.0M
2023-02-22 8.52 8.70 8.50 8.65 0.0M
2023-02-21 8.56 8.58 8.50 8.52 0.0M
2023-02-20 8.56 8.57 8.50 8.54 0.0M
2023-02-17 8.70 8.70 8.60 8.60 0.0M
2023-02-16 8.81 8.83 8.67 8.70 0.0M
2023-02-15 8.80 8.83 8.76 8.81 0.0M
2023-02-14 8.62 8.87 8.62 8.79 0.0M
2023-02-13 8.62 8.72 8.58 8.60 0.0M
2023-02-10 8.51 8.58 8.50 8.58 0.0M
2023-02-09 8.46 8.58 8.46 8.54 0.0M
2023-02-08 8.47 8.58 8.44 8.47 0.0M
2023-02-07 8.54 8.55 8.42 8.46 0.0M
2023-02-06 8.68 8.68 8.53 8.54 0.0M
2023-02-03 8.80 8.80 8.68 8.71 0.0M
2023-02-02 8.61 8.75 8.60 8.71 0.0M
2023-02-01 8.59 8.70 8.59 8.60 0.0M
2023-01-31 8.54 8.59 8.50 8.58 0.0M
2023-01-30 8.51 8.59 8.44 8.53 0.0M
2023-01-27 8.64 8.65 8.51 8.51 0.0M
2023-01-26 8.72 8.75 8.64 8.66 0.0M
2023-01-25 8.86 8.89 8.64 8.72 0.0M
2023-01-24 8.78 8.83 8.67 8.80 0.1M
2023-01-23 8.79 8.83 8.76 8.78 0.0M
2023-01-20 8.81 8.90 8.73 8.80 0.0M
2023-01-19 8.91 8.91 8.70 8.80 0.0M
2023-01-18 8.84 8.95 8.80 8.93 0.1M
2023-01-17 8.63 8.83 8.55 8.83 0.1M
2023-01-16 8.57 8.72 8.52 8.66 0.1M
2023-01-13 8.65 8.65 8.20 8.49 0.1M
2023-01-12 8.32 8.67 8.02 8.67 0.1M
2023-01-11 8.51 8.55 8.40 8.46 0.0M
2023-01-10 8.66 8.66 8.42 8.51 0.0M
2023-01-09 8.71 8.74 8.52 8.69 0.0M
2023-01-06 8.49 8.75 8.49 8.70 0.0M
2023-01-05 8.35 8.49 8.32 8.48 0.0M
2023-01-04 8.40 8.43 8.25 8.39 0.0M
2023-01-03 8.20 8.46 8.19 8.40 0.0M
2023-01-02 8.40 8.42 8.06 8.27 0.0M