Italia markets open in 25 minutes

Atos SE (0DNH.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
11,07-0,42 (-3,64%)
Alla chiusura: 06:45PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 20241,781,861,761,811,81181.597
17 apr 20241,831,861,771,781,78272.074
16 apr 20241,881,861,771,821,82183.419
15 apr 20241,801,871,771,841,84396.977
12 apr 20241,711,811,701,791,79449.796
11 apr 20241,771,821,681,731,73616.300
10 apr 20242,002,031,761,781,78561.180
09 apr 20242,512,501,942,132,131.062.434
08 apr 20242,092,542,052,302,301.272.366
05 apr 20242,002,091,921,991,99486.020
04 apr 20241,922,011,851,971,97280.909
03 apr 20241,891,901,791,861,86335.021
02 apr 20241,992,061,861,981,98529.697
28 mar 20241,791,961,751,891,89805.141
27 mar 20241,701,831,691,781,78584.265
26 mar 20241,691,731,541,641,64982.166
25 mar 20241,801,891,671,781,78766.590
22 mar 20241,681,811,651,751,75564.166
21 mar 20241,771,851,681,731,73608.595
20 mar 20241,821,851,681,751,75686.517
19 mar 20241,901,851,591,691,691.544.377
18 mar 20242,372,372,152,202,20509.481
15 mar 20242,462,682,292,302,30124.072
14 mar 20242,212,442,192,402,40462.386
13 mar 20242,272,282,152,252,25122.157
12 mar 20242,132,282,082,232,23109.031
11 mar 20242,172,192,072,112,11771.317
08 mar 20242,132,242,072,202,2053.096
07 mar 20242,182,152,062,112,11167.907
06 mar 20242,152,232,082,142,14637.647
05 mar 20242,242,262,072,122,12472.823
04 mar 20242,422,442,252,292,29208.311
01 mar 20242,352,442,292,362,36202.909
29 feb 20242,442,652,302,352,35441.695
28 feb 20242,322,442,192,342,34296.950
27 feb 20242,242,322,212,322,32364.280
26 feb 20242,422,442,242,252,25261.065
23 feb 20242,332,452,242,382,38382.953
22 feb 20242,212,322,162,282,28541.968
21 feb 20242,152,212,092,172,17302.428
20 feb 20242,402,372,152,232,23505.511
19 feb 20242,442,472,342,362,36267.219
16 feb 20242,382,672,302,402,40436.959
15 feb 20242,432,442,342,342,34961.329
14 feb 20242,412,502,342,382,38513.577
13 feb 20242,542,552,362,402,40764.320
12 feb 20242,442,602,322,462,46502.362
09 feb 20242,642,752,482,572,57908.272
08 feb 20242,502,742,472,632,63595.246
07 feb 20242,852,872,632,682,68291.979
06 feb 20242,852,982,752,842,84486.410
05 feb 20243,533,432,732,972,971.096.597
02 feb 20244,054,193,914,004,0067.256
01 feb 20243,904,013,843,943,94179.795
31 gen 20244,204,453,984,154,15379.639
30 gen 20244,454,544,334,414,41329.018
29 gen 20244,574,474,204,334,33320.991
26 gen 20244,394,644,144,474,47605.862
25 gen 20244,154,323,934,174,17458.115
24 gen 20243,724,153,614,024,02512.962
23 gen 20243,793,843,483,633,63247.703
22 gen 20243,223,803,253,623,62926.003
19 gen 20243,863,853,213,403,401.205.471
18 gen 20244,184,213,643,923,92988.006
17 gen 20244,004,263,794,114,11666.192
16 gen 20244,204,403,934,184,18677.759
15 gen 20244,484,504,004,184,18841.407
12 gen 20245,675,734,845,105,10612.529
11 gen 20245,966,105,705,795,79215.229
10 gen 20245,926,085,906,036,0388.275
09 gen 20246,246,115,925,945,94222.316
08 gen 20246,226,235,926,066,06240.181
05 gen 20246,256,416,046,146,14162.974
04 gen 20246,506,646,196,326,32258.087
03 gen 20247,407,836,497,097,09741.859
02 gen 20247,217,206,926,996,99152.562
29 dic 20237,107,227,037,137,1398.191
28 dic 20237,337,407,077,377,37115.234
27 dic 20237,017,316,997,197,1967.376
22 dic 20237,197,327,057,107,10190.259
21 dic 20237,397,276,987,157,15322.886
20 dic 20237,207,466,927,207,20315.392
19 dic 20236,987,356,866,926,921.000.949
18 dic 20237,847,856,827,617,61578.683
15 dic 20236,858,186,827,867,861.244.783
14 dic 20236,606,956,416,906,90422.306
13 dic 20236,426,486,276,416,41184.101
12 dic 20236,296,536,276,316,31196.542
11 dic 20235,956,405,926,246,24269.272
08 dic 20235,856,025,735,935,93118.549
07 dic 20235,995,935,775,815,8185.564
06 dic 20235,755,955,715,945,94110.320
05 dic 20235,795,795,665,755,7586.407
04 dic 20235,895,935,705,795,79210.609
01 dic 20235,836,195,795,985,98355.075
30 nov 20235,905,885,665,745,74328.039
29 nov 20235,956,025,805,895,89288.643
28 nov 20236,136,345,675,875,87423.716
27 nov 20236,967,046,166,346,34384.477
24 nov 20236,807,076,786,936,93176.387
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...