ATO.PA - Atos SE

Paris - Paris Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 nov 201973,3073,7672,8873,0273,02207.191
14 nov 201972,6473,0672,2873,0673,06311.382
13 nov 201973,1673,3272,2472,5472,54404.786
12 nov 201972,9273,7472,5673,6073,60398.558
11 nov 201972,6873,4872,1872,8072,80431.856
08 nov 201970,7472,6070,6472,6072,60581.710
07 nov 201969,6071,2069,5871,0271,02787.531
06 nov 201968,8069,4268,1869,3269,32491.187
05 nov 201969,0069,5068,4068,6868,68440.174
04 nov 201969,1469,4468,2268,6268,62457.783
01 nov 201969,4469,5068,2468,4668,46336.458
31 ott 201969,4069,8068,1469,4269,42565.336
30 ott 201968,8069,1667,5269,0869,08694.796
29 ott 201967,3869,5467,0669,1669,16650.900
28 ott 201967,4468,2067,2267,4067,40609.344
25 ott 201969,7670,0867,2667,5467,54778.513
24 ott 201965,1070,1462,6669,8869,881.422.128
23 ott 201964,6064,7463,5063,6063,60645.642
22 ott 201967,4067,7064,9665,1465,14590.538
21 ott 201965,5267,6665,4267,5067,50574.014
18 ott 201966,0066,8465,2265,3865,38513.739
17 ott 201966,7067,1265,9866,0266,02435.465
16 ott 201964,0467,1063,9666,8466,84590.107
15 ott 201965,6065,9463,9264,3464,34640.788
14 ott 201966,2266,3064,5065,3865,38480.782
11 ott 201966,3867,1865,8066,8266,82755.438
10 ott 201963,9265,8463,7865,4665,46539.252
09 ott 201962,9663,9862,6063,7863,78361.147
08 ott 201963,9064,3262,6263,0263,02510.395
07 ott 201963,2664,0063,0063,9063,90305.149
04 ott 201962,9463,4662,3463,2663,26375.407
03 ott 201962,1463,1661,4462,6062,60406.284
02 ott 201964,6064,6262,0262,2662,26510.257
01 ott 201965,1465,8864,3064,5664,56397.695
30 set 201965,2065,3464,5864,6864,68369.203
27 set 201964,8465,5064,8065,4265,42285.084
26 set 201964,8065,5264,2664,6264,62374.817
25 set 201965,3665,6064,0264,9064,90439.323
24 set 201964,5665,8464,0865,7065,70411.554
23 set 201966,1066,3264,0464,4864,48538.527
20 set 201965,1065,6264,3665,2865,28907.746
19 set 201963,6465,3263,4065,3265,32462.188
18 set 201966,4266,7462,9063,4263,421.008.812
17 set 201965,6266,9265,2466,6466,64424.560
16 set 201966,3066,3265,4665,4865,48478.170
13 set 201967,1267,8666,0466,3866,38412.026
12 set 201967,5867,9666,1867,2067,20411.210
11 set 201967,5068,3067,0067,1667,16336.135
10 set 201968,6268,7266,9467,3467,34395.049
09 set 201969,8870,1268,5268,5868,58292.794
06 set 201970,0270,4669,4269,7469,74216.248
05 set 201969,0470,3268,9870,0870,08354.054
04 set 201968,0268,9467,8068,7668,76279.897
03 set 201968,0868,0867,1467,6867,68271.843
02 set 201968,7268,9667,9668,1868,18215.750
30 ago 201967,8069,1267,8068,8868,88359.293
29 ago 201966,7267,9266,4067,8267,82302.539
28 ago 201967,4467,4466,0466,7466,74299.210
27 ago 201967,4867,9266,7667,3867,38426.366
26 ago 201966,9067,6666,3467,3267,32221.302
23 ago 201968,5269,1267,0667,0667,06329.429
22 ago 201969,3269,3268,1068,1468,14296.596
21 ago 201967,2869,5067,2069,5069,50312.096
20 ago 201967,2868,3267,0267,2667,26400.655
19 ago 201966,7067,3466,5267,3467,34374.988
16 ago 201965,7666,1065,0865,9865,98560.840
15 ago 201966,3866,7064,4865,3065,30505.134
14 ago 201968,6668,6665,9666,1466,14434.138
13 ago 201968,0069,3067,2668,3868,38400.857
12 ago 201969,1470,0468,2068,2068,20242.350
09 ago 201969,5669,9268,7268,7268,72290.547
08 ago 201970,2870,3068,7269,8469,84372.129
07 ago 201968,4870,0468,1268,6668,66472.369
06 ago 201968,3068,9867,9467,9867,98581.937
05 ago 201970,0070,0068,1468,5668,56581.805
02 ago 201972,0072,0070,2470,2470,24547.644
01 ago 201972,3474,0072,3074,0074,00297.718
31 lug 201973,2074,1072,4673,0673,06723.056
30 lug 201974,9474,9872,6873,5073,50594.592
29 lug 201973,8675,7873,1674,9874,98400.548
26 lug 201974,0074,8072,6473,7873,78875.159
25 lug 201976,7078,1873,3073,7473,74903.674
24 lug 201978,5079,1077,6877,9477,94380.645
23 lug 201977,5078,7877,5078,3678,36343.373
22 lug 201976,9877,2676,6477,2677,26230.731
19 lug 201976,5277,6476,1277,0077,00348.264
18 lug 201976,7076,8275,9876,3476,34300.386
17 lug 201979,2879,8477,3477,3477,34383.171
16 lug 201978,3079,4277,9479,2479,24277.878
15 lug 201977,8078,4877,5678,0278,02289.714
12 lug 201976,7278,3476,7277,7877,78347.058
11 lug 201977,5477,7476,6876,9876,98345.714
10 lug 201976,7677,6276,3277,6077,60324.392
09 lug 201976,8677,2075,9276,9276,92384.122
08 lug 201976,3877,2676,2077,0077,00372.242
05 lug 201976,9477,0076,1276,5276,52295.477
04 lug 201976,8077,2276,0677,0077,00223.692
03 lug 201975,1076,7475,1076,4876,48456.643
02 lug 201975,4075,4074,5074,9074,90321.727
01 lug 201975,0275,8074,5675,0675,06346.740
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità