EXOSENS PROM (EXENS.PA) — Historial de precios
A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 56.75 | 57.45 | 55.90 | 56.50 | -1.14% | 62,971 |
| 2026-09-01 | 58.10 | 58.10 | 56.60 | 57.15 | -1.55% | 75,173 |
| 2026-08-31 | 59.15 | 59.15 | 57.95 | 58.05 | -1.11% | 91,061 |
| 2026-08-28 | 60.20 | 60.40 | 58.70 | 58.70 | -1.76% | 43,297 |
| 2026-08-27 | 60.20 | 60.20 | 59.10 | 59.75 | +0.17% | 50,139 |
| 2026-08-26 | 61.60 | 61.80 | 59.65 | 59.65 | -2.05% | 62,915 |
| 2026-08-25 | 62.40 | 62.40 | 60.45 | 60.90 | +1.50% | 51,632 |
| 2026-08-24 | 60.50 | 60.80 | 59.65 | 60.00 | -1.56% | 38,882 |
| 2026-08-21 | 61.80 | 61.80 | 60.20 | 60.95 | -2.01% | 46,053 |
| 2026-08-20 | 61.60 | 62.50 | 60.95 | 62.20 | +1.22% | 44,785 |
| 2026-08-19 | 62.55 | 63.00 | 61.45 | 61.45 | -1.29% | 36,285 |
| 2026-08-18 | 64.60 | 64.67 | 61.95 | 62.25 | -3.49% | 57,904 |
| 2026-08-17 | 66.65 | 67.00 | 64.50 | 64.50 | -3.44% | 42,958 |
| 2026-08-14 | 63.60 | 66.85 | 63.60 | 66.80 | +5.95% | 92,355 |
| 2026-08-13 | 65.60 | 66.15 | 62.70 | 63.05 | -3.74% | 53,846 |
| 2026-08-12 | 63.65 | 65.60 | 63.65 | 65.50 | +3.07% | 73,123 |
| 2026-08-11 | 62.80 | 64.00 | 62.70 | 63.55 | +1.52% | 74,103 |
| 2026-08-10 | 63.20 | 63.60 | 61.45 | 62.60 | -1.03% | 61,207 |
| 2026-08-07 | 63.60 | 65.00 | 63.25 | 63.25 | -0.39% | 83,155 |
| 2026-08-06 | 61.95 | 63.55 | 61.80 | 63.50 | +0.47% | 51,475 |
| 2026-08-05 | 63.20 | 64.00 | 62.50 | 63.20 | +0.08% | 59,158 |
| 2026-08-04 | 60.60 | 63.70 | 60.60 | 63.15 | +6.49% | 161,410 |
| 2026-08-03 | 58.20 | 59.65 | 57.65 | 59.30 | +3.67% | 86,724 |
| 2026-07-31 | 57.55 | 58.90 | 56.70 | 57.20 | +1.33% | 112,554 |
| 2026-07-30 | 57.35 | 58.10 | 56.40 | 56.45 | -2.67% | 152,308 |
| 2026-07-29 | 58.20 | 58.70 | 56.40 | 58.00 | -0.77% | 141,619 |
| 2026-07-28 | 62.00 | 62.45 | 57.10 | 58.45 | -6.70% | 225,559 |
| 2026-07-27 | 61.40 | 63.50 | 61.25 | 62.65 | +0.89% | 86,711 |
| 2026-07-24 | 61.55 | 62.10 | 61.00 | 62.10 | +1.14% | 54,019 |
| 2026-07-23 | 61.65 | 63.60 | 61.40 | 61.40 | -0.89% | 90,662 |
| 2026-07-22 | 60.70 | 61.95 | 60.40 | 61.95 | +2.57% | 60,764 |
| 2026-07-21 | 59.05 | 60.60 | 58.85 | 60.40 | +2.20% | 73,762 |
| 2026-07-20 | 56.20 | 59.80 | 56.10 | 59.10 | +4.88% | 92,536 |
| 2026-07-17 | 55.00 | 56.85 | 54.60 | 56.35 | +1.26% | 58,555 |
| 2026-07-16 | 55.55 | 55.95 | 54.30 | 55.65 | -0.18% | 88,356 |
| 2026-07-15 | 56.50 | 56.80 | 55.45 | 55.75 | -1.85% | 55,595 |
| 2026-07-14 | 56.50 | 57.00 | 55.90 | 56.80 | +0.62% | 45,103 |
| 2026-07-13 | 57.30 | 57.90 | 56.10 | 56.45 | -2.25% | 51,585 |
| 2026-07-10 | 57.20 | 58.65 | 56.50 | 57.75 | +0.17% | 55,601 |
| 2026-07-09 | 60.00 | 60.60 | 57.65 | 57.65 | -2.78% | 85,745 |
| 2026-07-08 | 59.20 | 59.95 | 58.35 | 59.30 | -0.17% | 92,062 |
| 2026-07-07 | 59.35 | 60.60 | 58.20 | 59.40 | -0.92% | 109,321 |
| 2026-07-06 | 59.00 | 60.50 | 58.80 | 59.95 | +1.61% | 64,300 |
| 2026-07-03 | 58.85 | 59.30 | 57.80 | 59.00 | +1.72% | 58,099 |
| 2026-07-02 | 58.20 | 59.25 | 57.70 | 58.00 | -0.68% | 74,608 |
| 2026-07-01 | 57.20 | 59.30 | 57.20 | 58.40 | +2.28% | 85,158 |
| 2026-06-30 | 56.20 | 57.10 | 55.55 | 57.10 | +2.61% | 108,245 |
| 2026-06-29 | 55.05 | 57.10 | 54.95 | 55.65 | +2.77% | 158,600 |
| 2026-06-26 | 52.10 | 54.45 | 50.65 | 54.15 | +2.85% | 151,168 |
| 2026-06-25 | 54.80 | 55.15 | 52.60 | 52.65 | -4.53% | 126,245 |
| 2026-06-24 | 57.40 | 57.45 | 52.75 | 55.15 | -4.83% | 201,641 |
| 2026-06-23 | 58.40 | 58.65 | 57.65 | 57.95 | -2.03% | 90,798 |
| 2026-06-22 | 59.95 | 61.10 | 58.30 | 59.15 | -1.58% | 85,319 |
| 2026-06-19 | 59.00 | 61.45 | 59.00 | 60.10 | +0.92% | 209,337 |
| 2026-06-18 | 61.35 | 61.50 | 58.85 | 59.55 | -2.06% | 84,853 |
| 2026-06-17 | 60.20 | 61.20 | 59.25 | 60.80 | +2.10% | 59,946 |
| 2026-06-16 | 59.00 | 61.70 | 59.00 | 59.55 | +2.06% | 58,079 |
| 2026-06-15 | 60.40 | 60.45 | 58.15 | 58.35 | -2.18% | 76,188 |
| 2026-06-12 | 62.00 | 62.00 | 59.55 | 59.65 | -3.63% | 80,229 |
| 2026-06-11 | 60.85 | 62.60 | 60.85 | 61.90 | +1.39% | 47,281 |
| 2026-06-10 | 61.20 | 62.00 | 60.30 | 61.05 | -0.65% | 56,899 |
| 2026-06-09 | 61.20 | 63.05 | 59.85 | 61.45 | +0.41% | 92,351 |
| 2026-06-08 | 61.20 | 63.10 | 60.80 | 61.20 | -0.89% | 47,225 |
| 2026-06-05 | 63.20 | 64.10 | 61.50 | 61.75 | -1.44% | 63,087 |
| 2026-06-04 | 61.30 | 63.00 | 60.70 | 62.65 | +1.38% | 67,111 |
| 2026-06-03 | 64.00 | 64.00 | 61.80 | 61.80 | -2.52% | 66,659 |
| 2026-06-02 | 66.40 | 67.40 | 62.90 | 63.40 | -4.73% | 86,253 |
| 2026-06-01 | 68.60 | 68.60 | 65.20 | 66.55 | -2.35% | 86,449 |
| 2026-05-29 | 68.50 | 69.55 | 67.85 | 68.15 | -1.52% | 288,658 |
| 2026-05-28 | 63.65 | 69.25 | 63.65 | 69.20 | +9.06% | 164,043 |
| 2026-05-27 | 64.60 | 65.80 | 63.45 | 63.45 | -2.98% | 85,004 |
| 2026-05-26 | 64.20 | 66.25 | 64.05 | 65.40 | +1.47% | 97,889 |
| 2026-05-25 | 64.60 | 65.15 | 64.15 | 64.45 | -0.23% | 34,325 |
| 2026-05-22 | 64.60 | 65.75 | 64.35 | 64.60 | +0.94% | 72,328 |
| 2026-05-21 | 64.30 | 65.75 | 63.30 | 64.00 | +4.23% | 143,604 |
| 2026-05-20 | 60.50 | 61.70 | 60.10 | 61.40 | +0.99% | 76,946 |
| 2026-05-19 | 58.60 | 61.70 | 58.40 | 60.80 | +4.11% | 67,123 |
| 2026-05-18 | 57.30 | 58.75 | 56.90 | 58.40 | +1.04% | 83,318 |
| 2026-05-15 | 57.75 | 58.90 | 57.35 | 57.80 | +0.00% | 55,325 |
| 2026-05-14 | 57.20 | 58.20 | 56.50 | 57.80 | +1.76% | 48,717 |
| 2026-05-13 | 57.70 | 57.90 | 55.70 | 56.80 | +0.35% | 75,013 |
| 2026-05-12 | 58.25 | 58.60 | 56.00 | 56.60 | -3.08% | 106,304 |
| 2026-05-11 | 59.80 | 60.35 | 57.10 | 58.40 | -2.75% | 147,522 |
| 2026-05-08 | 61.60 | 61.70 | 59.20 | 60.05 | -2.20% | 86,856 |
| 2026-05-07 | 64.60 | 64.80 | 61.10 | 61.40 | -4.58% | 102,749 |
| 2026-05-06 | 65.20 | 65.40 | 62.70 | 64.35 | -1.30% | 75,655 |
| 2026-05-05 | 65.00 | 65.85 | 63.80 | 65.20 | -0.15% | 79,694 |
| 2026-05-04 | 65.00 | 66.50 | 64.90 | 65.30 | +0.69% | 74,383 |
| 2026-04-30 | 62.35 | 64.90 | 61.80 | 64.85 | +3.26% | 55,518 |
| 2026-04-29 | 64.30 | 64.30 | 58.95 | 62.80 | -1.95% | 92,897 |
| 2026-04-28 | 64.25 | 65.00 | 62.90 | 64.05 | +0.23% | 69,898 |
| 2026-04-27 | 63.60 | 65.80 | 63.10 | 63.90 | +0.24% | 81,149 |
| 2026-04-24 | 64.75 | 64.85 | 63.20 | 63.75 | -2.07% | 66,162 |
| 2026-04-23 | 64.85 | 65.20 | 63.80 | 65.10 | +0.39% | 60,479 |
| 2026-04-22 | 66.40 | 66.90 | 64.85 | 64.85 | -1.74% | 76,145 |
| 2026-04-21 | 66.00 | 67.50 | 65.50 | 66.00 | -0.90% | 84,567 |
| 2026-04-20 | 65.60 | 66.60 | 64.85 | 66.60 | +1.76% | 75,749 |
| 2026-04-17 | 66.10 | 67.85 | 65.20 | 65.45 | -0.83% | 112,266 |
| 2026-04-16 | 65.80 | 66.85 | 64.60 | 66.00 | -0.98% | 121,735 |
| 2026-04-15 | 64.55 | 67.60 | 63.40 | 66.65 | +4.71% | 217,528 |
| 2026-04-14 | 63.05 | 64.40 | 62.60 | 63.65 | +1.27% | 81,407 |
| 2026-04-13 | 60.90 | 63.20 | 60.90 | 62.85 | +3.20% | 157,413 |
| 2026-04-10 | 63.60 | 64.15 | 60.35 | 60.90 | -5.21% | 254,474 |
| 2026-04-09 | 64.60 | 64.60 | 62.60 | 64.25 | -4.25% | 281,911 |
| 2026-04-08 | 67.75 | 67.80 | 65.85 | 67.10 | +1.74% | 129,204 |
| 2026-04-07 | 66.80 | 67.40 | 64.80 | 65.95 | +1.15% | 140,222 |
| 2026-04-02 | 63.80 | 65.50 | 62.80 | 65.20 | +0.93% | 68,247 |
| 2026-04-01 | 62.40 | 65.10 | 61.20 | 64.60 | +5.56% | 150,027 |
| 2026-03-31 | 59.00 | 61.20 | 58.10 | 61.20 | +3.20% | 149,621 |
| 2026-03-30 | 57.10 | 59.40 | 56.70 | 59.30 | +3.13% | 137,294 |
| 2026-03-27 | 59.80 | 59.80 | 56.00 | 57.50 | -2.21% | 162,067 |
| 2026-03-26 | 60.80 | 60.80 | 58.40 | 58.80 | -3.29% | 112,987 |
| 2026-03-25 | 62.60 | 62.80 | 60.10 | 60.80 | -1.62% | 120,226 |
| 2026-03-24 | 63.20 | 63.30 | 59.80 | 61.80 | -2.06% | 162,310 |
| 2026-03-23 | 65.50 | 65.80 | 61.70 | 63.10 | -7.61% | 276,963 |
| 2026-03-20 | 70.50 | 70.80 | 67.60 | 68.30 | -2.15% | 688,967 |
| 2026-03-19 | 72.80 | 72.80 | 69.40 | 69.80 | -4.25% | 131,524 |
| 2026-03-18 | 72.00 | 74.00 | 71.00 | 72.90 | +1.39% | 130,036 |
| 2026-03-17 | 71.20 | 72.10 | 70.10 | 71.90 | +0.28% | 124,039 |
| 2026-03-16 | 67.90 | 72.60 | 67.80 | 71.70 | +7.17% | 197,145 |
| 2026-03-13 | 67.90 | 68.40 | 66.10 | 66.90 | -1.47% | 79,968 |
| 2026-03-12 | 67.20 | 68.90 | 66.40 | 67.90 | +1.49% | 106,601 |
| 2026-03-11 | 66.30 | 68.10 | 65.10 | 66.90 | -1.33% | 108,583 |
| 2026-03-10 | 67.00 | 69.70 | 66.00 | 67.80 | +2.88% | 155,412 |
| 2026-03-09 | 63.40 | 66.20 | 62.20 | 65.90 | +3.62% | 109,863 |
| 2026-03-06 | 62.50 | 64.40 | 62.20 | 63.60 | +2.09% | 96,740 |
| 2026-03-05 | 65.50 | 66.60 | 62.10 | 62.30 | -3.86% | 142,099 |
| 2026-03-04 | 63.20 | 65.70 | 62.90 | 64.80 | +1.89% | 80,844 |
| 2026-03-03 | 67.50 | 67.70 | 62.30 | 63.60 | -2.60% | 120,900 |
| 2026-03-02 | 65.00 | 68.80 | 64.70 | 65.30 | +4.82% | 251,766 |
| 2026-02-27 | 62.40 | 62.80 | 60.80 | 62.30 | -0.16% | 243,374 |
| 2026-02-26 | 60.40 | 62.50 | 59.10 | 62.40 | +4.87% | 214,598 |
| 2026-02-25 | 59.60 | 60.20 | 59.00 | 59.50 | +1.54% | 139,326 |
| 2026-02-24 | 57.60 | 60.20 | 56.80 | 58.60 | +5.40% | 187,597 |
| 2026-02-23 | 61.70 | 62.00 | 55.60 | 55.60 | -9.59% | 161,288 |
| 2026-02-20 | 60.20 | 61.50 | 59.90 | 61.50 | +1.65% | 137,956 |
| 2026-02-19 | 59.80 | 60.50 | 58.70 | 60.50 | +1.00% | 70,712 |
| 2026-02-18 | 59.30 | 60.40 | 58.80 | 59.90 | +1.01% | 74,797 |
| 2026-02-17 | 58.50 | 59.30 | 56.70 | 59.30 | +0.85% | 98,421 |
| 2026-02-16 | 56.20 | 58.80 | 56.10 | 58.80 | +4.07% | 65,818 |
| 2026-02-13 | 54.50 | 57.30 | 53.90 | 56.50 | +4.63% | 97,396 |
| 2026-02-12 | 53.30 | 54.60 | 53.30 | 54.00 | +1.50% | 76,261 |
| 2026-02-11 | 55.20 | 55.40 | 53.00 | 53.20 | -3.97% | 76,446 |
| 2026-02-10 | 55.10 | 55.40 | 54.20 | 55.40 | -0.18% | 58,638 |
| 2026-02-09 | 52.40 | 55.50 | 52.30 | 55.50 | +6.32% | 77,039 |
| 2026-02-06 | 51.20 | 52.60 | 51.20 | 52.20 | +1.95% | 63,642 |
| 2026-02-05 | 51.20 | 52.60 | 50.90 | 51.20 | -0.97% | 85,858 |
| 2026-02-04 | 55.10 | 55.20 | 51.70 | 51.70 | -5.83% | 82,912 |
| 2026-02-03 | 53.70 | 55.60 | 53.70 | 54.90 | +3.58% | 91,525 |
| 2026-02-02 | 52.90 | 53.50 | 52.40 | 53.00 | -1.67% | 71,605 |
| 2026-01-30 | 53.10 | 54.00 | 52.90 | 53.90 | +0.75% | 84,230 |
| 2026-01-29 | 53.60 | 54.40 | 53.30 | 53.50 | -0.19% | 66,618 |
| 2026-01-28 | 54.70 | 54.90 | 53.30 | 53.60 | -0.37% | 73,327 |
| 2026-01-27 | 53.40 | 53.90 | 52.90 | 53.80 | +0.75% | 54,175 |
| 2026-01-26 | 54.60 | 55.60 | 52.40 | 53.40 | -2.55% | 80,469 |
| 2026-01-23 | 54.30 | 55.30 | 53.80 | 54.80 | +0.37% | 70,758 |
| 2026-01-22 | 55.70 | 56.40 | 54.10 | 54.60 | -3.02% | 125,468 |
| 2026-01-21 | 57.00 | 57.20 | 56.20 | 56.30 | -1.05% | 82,941 |
| 2026-01-20 | 56.30 | 57.20 | 55.70 | 56.90 | -1.04% | 50,083 |
| 2026-01-19 | 58.00 | 59.60 | 57.40 | 57.50 | -1.37% | 87,323 |
| 2026-01-16 | 56.80 | 59.40 | 56.40 | 58.30 | +3.37% | 149,262 |
| 2026-01-15 | 57.20 | 57.80 | 55.40 | 56.40 | -1.91% | 60,550 |
| 2026-01-14 | 56.60 | 57.50 | 55.30 | 57.50 | +2.50% | 70,037 |
| 2026-01-13 | 57.50 | 57.50 | 55.20 | 56.10 | -2.60% | 103,528 |
| 2026-01-12 | 57.90 | 61.00 | 57.40 | 57.60 | +1.95% | 213,787 |
| 2026-01-09 | 55.50 | 56.50 | 54.30 | 56.50 | +1.99% | 85,238 |
| 2026-01-08 | 57.00 | 57.80 | 54.90 | 55.40 | -0.72% | 97,865 |
| 2026-01-07 | 51.90 | 55.80 | 51.80 | 55.80 | +5.48% | 185,389 |
| 2026-01-06 | 52.80 | 54.40 | 51.90 | 52.90 | +0.95% | 108,657 |
| 2026-01-05 | 50.70 | 52.40 | 49.70 | 52.40 | +4.80% | 142,999 |
| 2026-01-02 | 48.60 | 50.00 | 48.40 | 50.00 | +3.20% | 67,390 |
| 2025-12-31 | 48.25 | 48.45 | 47.60 | 48.45 | -0.10% | 18,696 |
| 2025-12-30 | 47.00 | 48.50 | 47.00 | 48.50 | +2.75% | 48,946 |
| 2025-12-29 | 46.50 | 47.20 | 45.60 | 47.20 | +1.61% | 47,869 |
| 2025-12-24 | 47.10 | 47.10 | 46.45 | 46.45 | -0.96% | 11,147 |
| 2025-12-23 | 47.00 | 47.40 | 46.60 | 46.90 | -0.32% | 28,736 |
| 2025-12-22 | 47.85 | 47.90 | 46.00 | 47.05 | -1.88% | 97,194 |
| 2025-12-19 | 46.40 | 49.10 | 46.00 | 47.95 | +5.73% | 201,713 |
| 2025-12-18 | 44.35 | 45.35 | 44.05 | 45.35 | +2.60% | 79,678 |
| 2025-12-17 | 43.80 | 44.95 | 43.35 | 44.20 | +0.57% | 94,518 |
| 2025-12-16 | 44.80 | 45.00 | 43.60 | 43.95 | -3.62% | 98,679 |
| 2025-12-15 | 47.15 | 47.20 | 45.20 | 45.60 | -2.98% | 90,657 |
| 2025-12-12 | 47.30 | 48.35 | 46.75 | 47.00 | -0.63% | 105,794 |
| 2025-12-11 | 50.80 | 53.00 | 47.05 | 47.30 | -2.07% | 387,288 |
| 2025-12-10 | 49.05 | 49.20 | 46.90 | 48.30 | -1.23% | 85,653 |
| 2025-12-09 | 48.00 | 49.45 | 47.65 | 48.90 | +1.35% | 98,929 |
| 2025-12-08 | 45.20 | 48.25 | 44.95 | 48.25 | +7.22% | 121,109 |
| 2025-12-05 | 47.00 | 47.40 | 44.30 | 45.00 | -3.23% | 112,956 |
| 2025-12-04 | 45.00 | 46.60 | 44.10 | 46.50 | +5.32% | 107,368 |
| 2025-12-03 | 43.00 | 44.15 | 42.70 | 44.15 | +3.88% | 134,244 |
| 2025-12-02 | 41.05 | 42.80 | 40.85 | 42.50 | +2.41% | 75,501 |
| 2025-12-01 | 42.10 | 42.50 | 40.60 | 41.50 | -1.07% | 69,302 |
| 2025-11-28 | 41.60 | 41.95 | 41.00 | 41.95 | +1.70% | 54,178 |
| 2025-11-27 | 41.00 | 41.60 | 40.80 | 41.25 | +0.49% | 56,133 |
| 2025-11-26 | 41.60 | 41.85 | 40.70 | 41.05 | -0.61% | 60,582 |
| 2025-11-25 | 40.95 | 41.65 | 40.00 | 41.30 | +0.73% | 90,537 |
| 2025-11-24 | 42.85 | 43.20 | 40.70 | 41.00 | -3.07% | 148,616 |
| 2025-11-21 | 43.70 | 43.95 | 41.85 | 42.30 | -5.79% | 119,980 |
| 2025-11-20 | 44.60 | 45.65 | 44.35 | 44.90 | +2.39% | 78,128 |
| 2025-11-19 | 45.60 | 46.70 | 43.85 | 43.85 | -3.41% | 124,895 |
| 2025-11-18 | 45.40 | 46.75 | 45.25 | 45.40 | -1.84% | 71,857 |
| 2025-11-17 | 46.30 | 47.30 | 45.80 | 46.25 | +0.87% | 72,192 |
| 2025-11-14 | 46.15 | 46.25 | 44.25 | 45.85 | -0.76% | 116,328 |
| 2025-11-13 | 46.05 | 47.00 | 45.10 | 46.20 | +0.43% | 63,802 |
| 2025-11-12 | 46.60 | 46.75 | 45.65 | 46.00 | -0.65% | 74,229 |
| 2025-11-11 | 46.75 | 46.90 | 46.05 | 46.30 | -1.28% | 75,301 |
| 2025-11-10 | 48.00 | 48.40 | 46.60 | 46.90 | -1.57% | 77,536 |
| 2025-11-07 | 46.40 | 47.90 | 46.05 | 47.65 | +2.47% | 50,813 |
| 2025-11-06 | 46.20 | 46.90 | 45.55 | 46.50 | +0.76% | 110,036 |
| 2025-11-05 | 47.30 | 47.65 | 46.10 | 46.15 | -3.15% | 98,374 |
| 2025-11-04 | 49.15 | 49.55 | 47.45 | 47.65 | -3.93% | 89,966 |
| 2025-11-03 | 48.80 | 50.50 | 48.75 | 49.60 | +1.54% | 72,722 |
| 2025-10-31 | 48.50 | 49.70 | 48.30 | 48.85 | +2.73% | 115,897 |
| 2025-10-30 | 47.00 | 47.70 | 46.40 | 47.55 | +1.17% | 98,230 |
| 2025-10-29 | 47.25 | 47.30 | 46.00 | 47.00 | -0.63% | 86,392 |
| 2025-10-28 | 46.75 | 48.05 | 46.20 | 47.30 | +1.39% | 117,458 |
| 2025-10-27 | 49.35 | 49.45 | 46.00 | 46.65 | -1.79% | 170,447 |
| 2025-10-24 | 47.10 | 47.50 | 46.50 | 47.50 | +0.53% | 74,972 |
| 2025-10-23 | 47.55 | 48.45 | 46.70 | 47.25 | -0.11% | 84,151 |
| 2025-10-22 | 47.80 | 48.90 | 47.30 | 47.30 | -0.73% | 129,345 |
| 2025-10-21 | 46.20 | 47.70 | 45.60 | 47.65 | +3.47% | 80,902 |
| 2025-10-20 | 45.50 | 46.45 | 45.10 | 46.05 | +3.83% | 130,456 |
| 2025-10-17 | 46.50 | 47.00 | 44.10 | 44.35 | -7.80% | 202,184 |
| 2025-10-16 | 48.80 | 48.95 | 47.80 | 48.10 | +1.05% | 120,420 |
| 2025-10-15 | 50.40 | 50.60 | 47.25 | 47.60 | -3.45% | 162,851 |
| 2025-10-14 | 47.65 | 49.45 | 47.10 | 49.30 | +2.71% | 204,596 |
| 2025-10-13 | 49.20 | 52.10 | 45.60 | 48.00 | +10.47% | 488,158 |
| 2025-10-10 | 45.85 | 45.95 | 42.65 | 43.45 | -5.54% | 208,710 |
| 2025-10-09 | 45.25 | 46.00 | 44.75 | 46.00 | +1.43% | 92,630 |
| 2025-10-08 | 44.85 | 46.40 | 44.25 | 45.35 | +2.25% | 149,214 |
| 2025-10-07 | 42.75 | 44.35 | 42.15 | 44.35 | +3.50% | 83,420 |
| 2025-10-06 | 43.45 | 43.45 | 40.80 | 42.85 | -1.83% | 136,743 |
| 2025-10-03 | 45.00 | 45.00 | 43.60 | 43.65 | -3.11% | 86,181 |
| 2025-10-02 | 43.75 | 45.75 | 43.75 | 45.05 | +2.39% | 128,134 |
| 2025-10-01 | 43.00 | 44.00 | 42.10 | 44.00 | +1.85% | 102,659 |
| 2025-09-30 | 43.50 | 43.80 | 41.95 | 43.20 | -1.82% | 165,991 |
| 2025-09-29 | 43.35 | 44.90 | 42.85 | 44.00 | +3.29% | 186,061 |
| 2025-09-26 | 42.90 | 43.55 | 42.55 | 42.60 | -0.93% | 79,522 |
| 2025-09-25 | 42.20 | 44.05 | 42.00 | 43.00 | -1.15% | 107,484 |
| 2025-09-24 | 44.85 | 45.95 | 42.90 | 43.50 | -2.03% | 174,392 |
| 2025-09-23 | 43.80 | 44.60 | 43.30 | 44.40 | +1.72% | 147,793 |
| 2025-09-22 | 42.25 | 43.65 | 41.60 | 43.65 | +1.51% | 89,131 |
| 2025-09-19 | 41.95 | 43.00 | 41.50 | 43.00 | +3.37% | 1,497,518 |
| 2025-09-18 | 43.05 | 43.95 | 41.50 | 41.60 | -3.14% | 135,645 |
| 2025-09-17 | 44.10 | 44.85 | 42.95 | 42.95 | -2.16% | 104,076 |
| 2025-09-16 | 45.30 | 45.35 | 43.70 | 43.90 | -2.77% | 107,351 |
| 2025-09-15 | 44.20 | 45.35 | 43.10 | 45.15 | +3.20% | 169,016 |
| 2025-09-12 | 43.00 | 44.65 | 42.85 | 43.75 | +2.46% | 142,859 |
| 2025-09-11 | 40.90 | 43.15 | 40.55 | 42.70 | +4.79% | 107,261 |
| 2025-09-10 | 38.65 | 41.30 | 38.55 | 40.75 | +8.23% | 111,655 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Dic (+16.75%). Peor mes: Nov (-15.42%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-09-02
Respuestas rápidas
¿Cuál es el último cierre de EXOSENS PROM (EXENS.PA)?
56.50 el 2026-09-02, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de EXENS.PA?
Máximo de 74.00 y mínimo de 36.20 en las últimas 52 semanas, a 2026-09-02.
¿Cuál es históricamente el mes más fuerte y el más débil de EXOSENS PROM?
Históricamente, el mes más fuerte de EXENS.PA ha sido Dic (media +16.75%) y el más débil Nov (media -15.42%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 426 velas diarias del data lake de Closelook.