ATO.PA - Atos SE

Paris - Paris Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 lug 202075,8876,3074,6675,2875,28168.534
13 lug 202077,9878,3077,1677,4277,42305.774
10 lug 202076,8277,5076,3277,0877,08329.974
09 lug 202077,9678,4276,9077,1077,10436.519
08 lug 202078,2478,3876,7677,0077,00378.189
07 lug 202078,5079,0277,7078,9278,92309.319
06 lug 202078,7479,1677,7079,1679,16350.846
03 lug 202077,1478,1277,0877,3477,34249.980
02 lug 202077,2477,3076,2077,0477,04353.711
01 lug 202076,2277,1675,4276,4276,42410.784
30 giu 202075,1876,5275,1875,9075,90473.953
29 giu 202075,5076,5274,6874,8874,88677.889
26 giu 202075,8277,3475,5875,5875,58603.167
25 giu 202073,0075,3671,3674,7874,78651.550
24 giu 202076,5077,0073,4273,4273,42533.663
23 giu 202075,4076,3874,8075,3075,30495.524
22 giu 202074,1075,4073,4874,5274,52437.212
19 giu 202074,4076,1673,3875,0075,001.067.150
18 giu 202074,5275,4673,4674,2874,28394.078
17 giu 202072,7875,3272,5274,4674,46482.955
16 giu 202073,6475,0871,5872,6472,64771.335
15 giu 202068,0672,7867,8872,5672,56690.001
12 giu 202068,4871,3667,5469,5269,52444.318
11 giu 202070,0270,1468,9669,0069,00512.397
10 giu 202071,3072,3870,6471,5871,58390.277
09 giu 202073,2473,6470,4471,3271,32521.589
08 giu 202070,4872,9470,0272,6472,64512.641
05 giu 202070,4671,7070,0670,8670,86530.920
04 giu 202068,6670,2867,6669,8869,88471.104
03 giu 202068,1268,9267,7068,9268,92352.624
02 giu 202068,2468,4066,9667,1867,18356.332
01 giu 202068,6069,2466,9467,0267,02316.665
29 mag 202066,7468,5266,5867,8267,82596.124
28 mag 202066,6668,1066,2467,2867,28366.856
27 mag 202067,1068,2465,2666,1866,18434.325
26 mag 202068,0068,8066,8467,0067,00533.524
25 mag 202065,8067,3865,3267,3867,38291.849
22 mag 202062,5466,1262,3264,8864,88519.816
21 mag 202063,6064,9662,9263,3263,32301.075
20 mag 202063,3264,1661,0264,0864,08496.643
19 mag 202065,7665,7662,7663,2663,26537.245
18 mag 202064,2265,1463,3865,1465,14259.800
15 mag 202061,6264,5861,6262,8462,84241.539
14 mag 202061,7862,0060,6261,6461,64250.518
13 mag 202064,5064,5062,1663,0463,04222.986
12 mag 202063,0064,5062,5464,5064,50313.710
11 mag 202066,7067,2263,0263,0263,02273.960
08 mag 202065,0866,7465,0866,1466,14153.252
07 mag 202064,0064,8863,3064,4464,44212.631
06 mag 202062,8264,0262,6063,9263,92279.004
05 mag 202063,4663,6862,5463,1263,12255.829
04 mag 202063,1063,4661,6262,0662,06355.106
30 apr 202069,0069,5065,0665,0665,06413.299
29 apr 202064,4869,1064,4867,9667,96587.702
28 apr 202064,2064,3662,8663,9863,98403.300
27 apr 202062,8063,4661,8663,4663,46239.995
24 apr 202060,6662,9059,8660,9060,90293.485
23 apr 202062,0263,4060,4861,8461,84276.717
22 apr 202064,9665,1061,7461,8461,84420.211
21 apr 202064,5665,7263,1663,1663,16406.104
20 apr 202064,5065,3463,3465,3465,34226.307
17 apr 202061,9064,4661,9064,3264,32568.279
16 apr 202059,6060,5859,2860,3460,34433.626
15 apr 202061,6061,6058,3058,5058,50518.651
14 apr 202063,3263,4861,1861,1861,18320.385
09 apr 202061,6663,1460,6661,8861,88344.903
08 apr 202060,0061,2259,5660,4460,44373.613
07 apr 202063,1663,8659,9661,2061,20376.634
06 apr 202061,6661,9860,1861,5461,54437.732
03 apr 202060,1260,6259,4459,8259,82231.432
02 apr 202060,2661,0658,9659,6259,62343.180
01 apr 202060,5062,1259,4260,3860,38381.583
31 mar 202061,0062,8059,8061,7461,74526.290
30 mar 202062,5063,7859,9860,0260,02559.606
27 mar 202062,4463,9060,1861,7061,70471.903
26 mar 202061,3065,0059,8065,0065,00540.696
25 mar 202059,4063,5658,0262,6662,66868.282
24 mar 202052,9858,8851,1856,7656,76792.132
23 mar 202045,0052,6645,0049,7149,71680.014
20 mar 202051,2053,0046,5047,6447,64847.344
19 mar 202046,4348,3543,2645,1545,15756.441
18 mar 202046,3450,0046,0046,2146,21556.322
17 mar 202049,5149,8045,2145,9545,95814.375
16 mar 202047,5048,6443,6047,6347,63974.924
13 mar 202052,5454,5849,7150,5050,501.159.905
12 mar 202055,0055,4850,7651,2451,241.374.783
11 mar 202059,8860,4058,3258,6458,64904.222
10 mar 202059,0662,0058,5459,0659,061.183.542
09 mar 202055,8862,1055,8858,5458,541.238.874
06 mar 202064,7464,9862,8263,2463,24721.454
05 mar 202067,8268,3065,5065,8465,84453.046
04 mar 202067,3468,3466,6067,1467,14498.249
03 mar 202067,7269,0467,1467,2467,241.187.895
02 mar 202068,7669,1665,2066,4666,46913.637
28 feb 202065,3867,5865,0067,3067,301.229.702
27 feb 202070,0070,3068,3669,4669,461.124.834
26 feb 202070,5271,8469,2071,5871,58691.592
25 feb 202072,8473,1470,6671,2471,24759.079
24 feb 202073,0073,0071,3472,5672,561.084.318
21 feb 202074,4076,6273,7075,1675,16625.342
*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