ATO.PA - Atos SE

Paris - Paris Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 201971,5871,9070,8670,9070,90429.977
25 giu 201971,5072,4671,5071,8071,80559.367
24 giu 201972,0072,9071,4871,8471,84404.415
21 giu 201971,9072,6671,4671,9471,94982.009
20 giu 201973,0073,6471,7471,8671,86595.665
19 giu 201972,8674,1672,5072,5072,50566.129
18 giu 201971,0873,4470,6672,8472,84687.032
17 giu 201971,5072,0070,5671,4671,46338.217
14 giu 201972,3272,6871,4871,4871,48588.153
13 giu 201971,4072,7071,3072,5272,52441.441
12 giu 201971,3471,8470,9271,7871,78361.461
11 giu 201970,2072,3670,1271,9871,98466.995
10 giu 201970,4670,6469,7670,2070,20317.326
07 giu 201969,0470,9068,7870,1270,12468.353
06 giu 201969,5270,7868,8068,8068,80468.971
05 giu 201968,7670,1668,2269,4069,40457.890
04 giu 201967,2869,1266,8068,4068,40530.801
03 giu 201967,6068,4866,8268,0668,06416.731
31 mag 201968,2068,4067,1868,2268,22538.809
30 mag 201969,4269,6268,5469,0069,00303.200
29 mag 201970,1870,2468,6069,2069,20571.730
28 mag 201971,3472,4270,9470,9470,94906.656
27 mag 201971,4872,1470,8271,4871,48328.754
24 mag 201971,2272,7870,8871,0071,00629.863
23 mag 201972,0072,1070,2670,5870,58700.220
22 mag 201971,1872,8271,1872,8272,82626.336
21 mag 201969,9071,4069,6270,9270,92496.697
20 mag 201971,4671,6668,7869,0869,08553.604
17 mag 201971,0072,1870,8271,6271,62658.729
16 mag 201970,8872,1069,9271,1071,10479.977
15 mag 201970,5671,7069,4670,5870,58766.978
14 mag 201968,1870,6667,9670,2670,26732.157
13 mag 201968,7469,4267,6467,7867,78626.234
10 mag 201967,8069,9467,8068,3868,38645.902
09 mag 201967,9867,9866,3467,2467,24916.479
08 mag 201966,7268,5066,3068,2468,24501.554
07 mag 201968,6269,5266,2066,3066,30637.156
06 mag 201967,2068,8866,5668,8868,88552.882
03 mag 201969,0069,8267,6267,9667,961.072.833
03 mag 20191.7 Dividendo
02 mag 201971,0371,0368,5070,8669,161.991.627
30 apr 201971,1271,5368,9169,8168,14889.899
29 apr 201971,1071,4570,3170,7469,04633.842
26 apr 201972,3472,3770,4871,0369,32652.376
25 apr 201971,6573,9271,5672,0370,30798.168
24 apr 201971,5072,1170,1971,1669,46789.438
23 apr 201972,2172,5971,2971,6869,96476.408
18 apr 201971,1271,9670,7271,8270,10647.463
17 apr 201969,7570,8969,3570,8969,19525.138
16 apr 201971,0071,0068,9369,7868,11774.854
15 apr 201968,7870,7168,0070,7169,01715.590
12 apr 201967,9868,8466,4668,6567,01954.089
11 apr 201964,3268,1564,1168,1566,521.007.760
10 apr 201963,1864,2062,8363,9862,45428.285
09 apr 201964,7065,0563,1063,1861,66719.405
08 apr 201965,7865,8764,7665,2263,65553.115
05 apr 201966,0266,3365,7565,8164,23608.510
04 apr 201965,9066,6665,7866,0564,47395.593
03 apr 201966,1366,3765,3566,1464,56540.487
02 apr 201965,0366,4563,8665,6464,071.212.810
01 apr 201965,5867,0965,5866,9565,34452.142
29 mar 201964,0365,8164,0365,4163,84548.221
28 mar 201963,8965,3263,8963,9862,45679.993
27 mar 201965,8166,2163,8364,1262,58533.252
26 mar 201963,9465,8963,9465,5263,95392.888
25 mar 201964,4664,9463,3964,0162,48470.069
22 mar 201966,6367,1264,6865,0263,46470.311
21 mar 201966,6666,8465,6466,3964,79532.931
20 mar 201966,1666,9065,8966,3364,74457.484
19 mar 201966,0466,5965,0966,1364,54357.748
18 mar 201965,8767,5765,8165,9864,39574.451
15 mar 201963,8965,8163,8365,7264,14900.159
14 mar 201963,6263,8963,4163,6562,12590.439
13 mar 201963,5964,0463,4463,8262,29508.293
12 mar 201964,2364,8763,5163,7462,21639.931
11 mar 201962,8664,1562,4864,1562,61466.218
08 mar 201962,9063,2862,2062,6061,10443.634
07 mar 201963,8264,6563,3963,6662,14500.145
06 mar 201963,3564,0063,0663,5161,99459.249
05 mar 201965,0265,0263,6663,7462,21613.878
04 mar 201965,7866,1964,9965,0863,52392.128
01 mar 201964,3865,1464,1264,8463,28536.406
28 feb 201964,1464,4463,7164,2162,67725.027
27 feb 201964,6764,8764,2464,6763,12504.543
26 feb 201965,4165,9264,8865,1163,55576.290
25 feb 201965,6966,4265,5865,7264,14544.361
22 feb 201963,6665,5763,6665,2663,70563.746
21 feb 201960,8764,1560,8763,1661,65714.829
20 feb 201963,4163,9862,6063,0361,51617.629
19 feb 201963,1363,6662,7563,1961,68673.448
18 feb 201963,0463,3662,4862,9661,45292.480
15 feb 201962,1163,5361,5063,0061,48717.012
14 feb 201962,4563,5061,9662,5261,02549.062
13 feb 201960,8362,0260,6561,7360,25460.567
12 feb 201961,8862,0860,3560,4158,96543.780
11 feb 201959,8661,5359,3961,0859,61520.405
08 feb 201959,0160,6258,7159,3357,91700.957
07 feb 201961,9362,2259,3359,3357,91858.259
06 feb 201961,6662,6961,2062,3060,80622.740
05 feb 201961,3463,1860,8861,7060,22749.665
*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