ATO.PA - Atos SE

Paris - Paris Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 gen 202077,6477,7476,3877,3077,30431.619
27 gen 202076,9677,3475,9277,1877,18405.009
24 gen 2020------
23 gen 202077,5077,9276,6277,6077,60356.383
22 gen 202078,0078,3077,5077,8677,86296.386
21 gen 202077,9478,0476,9677,9077,90200.053
20 gen 202078,2878,6677,7878,2478,24152.230
17 gen 202077,8078,4677,7278,1678,16358.394
16 gen 202077,9677,9676,9277,2477,24324.425
15 gen 202077,6078,3477,2477,6677,66387.362
14 gen 202078,2878,4676,6877,7077,70403.183
13 gen 202079,0079,2077,8878,2278,22393.956
10 gen 202078,1079,3878,0279,2279,22431.776
09 gen 202077,8278,3277,3277,5077,50375.509
08 gen 202076,3477,3875,8877,0277,02399.073
07 gen 202074,5077,5274,5077,0077,00665.101
06 gen 202074,5074,7272,6074,1674,16502.283
03 gen 202074,7075,4073,4275,0875,08453.201
02 gen 202072,4075,6871,9475,4475,44636.319
31 dic 201974,7875,0074,2474,3274,3296.559
30 dic 201974,9475,2474,5674,7874,78230.590
27 dic 201976,1276,1274,6274,7874,78238.975
25 dic 201975,8675,8675,8675,8675,86-
24 dic 201975,0275,8674,9675,8675,8662.442
23 dic 201975,0076,1075,0075,1075,10241.751
20 dic 201975,9476,2275,0675,0675,06925.592
19 dic 201975,8876,2475,3875,8275,82374.766
18 dic 201974,8476,4074,5475,8275,82473.236
17 dic 201975,2875,3874,0274,7274,72404.854
16 dic 201975,2875,9674,9875,2875,28423.468
13 dic 201976,2476,7275,0075,0075,00552.343
12 dic 201975,4675,6273,8874,7674,76436.297
11 dic 201976,0676,0875,2275,2675,26262.007
10 dic 201975,8476,5874,4276,2076,20358.943
09 dic 201975,7676,8675,5476,3876,38325.144
06 dic 201975,9076,3275,0875,6275,62544.806
05 dic 201976,0076,5475,5475,8275,82412.121
04 dic 201975,4276,2474,9875,9475,94362.741
03 dic 201975,9076,3074,4875,2275,22441.692
02 dic 201977,1077,7875,2075,4875,48473.219
29 nov 201977,0077,7276,9077,0877,08296.798
28 nov 201976,9677,7676,7877,6277,62440.991
27 nov 201977,5077,5076,2277,3077,30596.985
26 nov 201976,3477,5075,4077,5077,50891.884
25 nov 201974,6276,8274,5676,0876,08655.085
22 nov 201973,2074,7472,9274,3074,30539.585
21 nov 201971,9073,5871,1673,0873,08494.929
20 nov 201972,0072,7471,4472,4072,40443.199
19 nov 201972,6073,3872,2072,5072,50363.374
18 nov 201973,2873,5071,9672,6272,62374.605
15 nov 201973,3073,7672,8873,0073,00361.937
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
*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